Schroder Income Growth Fund (SCF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Income Growth Fund

Date Open High Low Close* Volume
17/05/2013 251.50p 252.75p 250.50p 251.87p 25727
16/05/2013 250.97p 252.89p 250.75p 251.87p 38372
15/05/2013 249.30p 252.68p 249.30p 251.75p 37920
14/05/2013 248.00p 250.74p 247.75p 248.00p 73833
13/05/2013 249.99p 250.99p 249.00p 249.87p 44668
10/05/2013 250.00p 250.00p 247.25p 250.00p 52938
09/05/2013 249.50p 249.50p 246.75p 247.25p 59859
08/05/2013 249.00p 249.50p 246.75p 248.00p 36619
07/05/2013 246.75p 248.04p 245.75p 245.75p 63210
03/05/2013 247.00p 248.00p 245.25p 245.25p 34695
02/05/2013 246.00p 246.00p 243.25p 243.50p 78162
01/05/2013 246.00p 247.00p 244.50p 246.50p 106913
30/04/2013 243.00p 245.50p 242.25p 244.50p 129283
29/04/2013 241.00p 242.85p 239.50p 242.25p 62865
26/04/2013 239.38p 240.00p 238.38p 239.50p 14562
25/04/2013 240.00p 240.00p 238.75p 240.00p 63716
24/04/2013 239.50p 239.50p 237.76p 238.75p 17803
23/04/2013 237.00p 238.10p 235.00p 237.25p 60058
22/04/2013 235.50p 236.00p 234.50p 235.00p 29949
19/04/2013 232.40p 234.00p 232.40p 233.50p 16810
18/04/2013 231.69p 233.65p 231.69p 232.87p 62358
17/04/2013 234.00p 235.50p 231.81p 232.00p 45494
16/04/2013 235.00p 236.00p 234.75p 235.50p 44022
15/04/2013 235.75p 236.75p 235.00p 236.00p 36221
12/04/2013 237.75p 238.25p 236.00p 236.00p 13024
11/04/2013 238.75p 239.25p 236.94p 239.00p 25095
10/04/2013 237.50p 239.00p 234.88p 239.00p 43921
09/04/2013 233.50p 236.50p 232.25p 236.50p 65328
08/04/2013 231.00p 233.75p 229.75p 232.25p 42811
05/04/2013 231.25p 233.75p 228.66p 229.75p 58999
04/04/2013 233.25p 235.50p 231.00p 231.00p 74925
03/04/2013 235.40p 235.50p 233.01p 234.00p 70552
02/04/2013 236.50p 236.51p 233.75p 235.12p 42463
28/03/2013 233.50p 236.50p 233.25p 235.00p 112119
27/03/2013 234.50p 236.00p 232.00p 234.38p 134877
26/03/2013 235.25p 237.50p 235.00p 236.50p 43576
25/03/2013 236.75p 236.75p 233.50p 233.50p 50726
22/03/2013 233.25p 236.00p 232.50p 236.00p 55560
21/03/2013 233.25p 235.59p 232.00p 232.50p 27214
20/03/2013 234.25p 236.59p 234.00p 234.00p 61417
19/03/2013 234.00p 237.00p 234.00p 235.37p 45746
18/03/2013 234.00p 237.00p 233.25p 234.50p 38740
15/03/2013 240.00p 240.00p 236.00p 237.00p 56743
14/03/2013 237.00p 239.50p 235.25p 239.50p 46193
13/03/2013 237.00p 237.94p 235.25p 235.25p 67455
12/03/2013 238.00p 240.00p 237.00p 237.00p 26548
11/03/2013 239.00p 240.84p 238.50p 240.00p 89978
08/03/2013 239.90p 240.15p 238.25p 239.75p 32338
07/03/2013 237.75p 238.95p 237.00p 237.00p 50518
06/03/2013 237.50p 239.70p 237.44p 237.50p 55992
05/03/2013 236.50p 238.50p 235.80p 238.50p 98908
04/03/2013 233.40p 236.00p 233.00p 236.00p 63517
01/03/2013 233.76p 235.95p 232.54p 235.00p 35989
28/02/2013 235.81p 237.00p 234.51p 235.50p 57365
27/02/2013 235.00p 236.00p 233.00p 236.00p 69173
26/02/2013 234.59p 234.59p 232.25p 233.50p 39048
25/02/2013 235.00p 236.24p 234.50p 234.50p 38272
22/02/2013 234.70p 235.00p 232.00p 233.00p 38939
21/02/2013 233.00p 237.00p 232.00p 232.00p 28309
20/02/2013 235.50p 237.00p 234.63p 237.00p 52795
19/02/2013 233.87p 234.79p 233.72p 234.63p 16244
18/02/2013 235.00p 235.00p 233.30p 234.00p 37405
15/02/2013 234.50p 234.50p 233.00p 234.25p 28263
14/02/2013 233.20p 234.50p 233.00p 233.50p 69144
13/02/2013 233.50p 234.00p 232.44p 234.00p 92896
12/02/2013 232.00p 233.00p 230.76p 233.00p 39346
11/02/2013 232.00p 232.00p 231.00p 232.00p 43178
08/02/2013 229.50p 232.00p 227.66p 232.00p 49115
07/02/2013 233.25p 235.50p 226.78p 228.00p 81696
06/02/2013 234.50p 235.42p 232.50p 232.50p 40580
05/02/2013 233.00p 235.00p 231.00p 234.00p 24087
04/02/2013 235.75p 238.25p 231.00p 231.00p 84234
01/02/2013 236.50p 238.00p 233.30p 237.00p 45450
31/01/2013 234.50p 234.75p 233.61p 234.25p 111339
30/01/2013 234.50p 234.93p 233.60p 234.25p 54323
29/01/2013 235.25p 235.50p 234.00p 235.50p 37549
28/01/2013 234.00p 234.00p 232.12p 233.75p 23456
25/01/2013 232.82p 232.82p 231.60p 232.12p 14844
24/01/2013 230.00p 232.57p 228.50p 232.25p 51662
23/01/2013 230.00p 230.00p 228.00p 229.00p 20884
22/01/2013 227.88p 228.57p 227.00p 227.87p 51309
21/01/2013 226.00p 227.75p 225.60p 227.75p 60019
18/01/2013 224.00p 225.85p 224.00p 225.25p 29434
17/01/2013 223.00p 226.00p 223.00p 224.50p 71186
16/01/2013 222.25p 224.83p 222.00p 222.00p 50284
15/01/2013 223.25p 224.62p 223.00p 223.00p 66110
14/01/2013 224.00p 226.00p 224.00p 224.62p 102395
11/01/2013 227.00p 227.00p 224.00p 226.00p 25100
10/01/2013 223.25p 226.50p 223.25p 224.50p 59807
09/01/2013 225.00p 225.59p 222.75p 223.00p 30434
08/01/2013 222.50p 224.30p 221.50p 221.50p 33992
07/01/2013 222.00p 224.87p 222.00p 222.50p 23646
04/01/2013 219.25p 224.75p 219.25p 222.00p 54539
03/01/2013 218.75p 221.50p 218.50p 218.50p 30320
02/01/2013 218.00p 220.89p 216.20p 219.00p 60131
31/12/2012 215.90p 216.00p 214.77p 216.00p 10293
28/12/2012 216.70p 216.75p 214.00p 215.63p 13625
27/12/2012 215.75p 216.75p 214.75p 215.50p 15837
24/12/2012 216.73p 216.73p 214.25p 215.50p 7352
21/12/2012 216.00p 218.00p 214.50p 214.50p 34254
20/12/2012 216.25p 219.00p 216.00p 216.00p 12444
19/12/2012 217.00p 219.00p 215.50p 219.00p 80489
18/12/2012 214.40p 215.00p 212.75p 214.25p 33572
17/12/2012 213.95p 214.00p 211.50p 211.50p 94779
14/12/2012 213.40p 214.50p 212.00p 212.88p 52134
13/12/2012 213.00p 213.49p 210.40p 210.50p 34880
12/12/2012 209.76p 212.88p 209.76p 211.50p 21734
11/12/2012 208.50p 211.24p 208.15p 210.37p 53722
10/12/2012 208.04p 209.50p 207.50p 209.50p 65318
07/12/2012 208.50p 208.87p 207.50p 207.75p 24451
06/12/2012 207.75p 208.99p 207.50p 207.50p 43070
05/12/2012 207.50p 208.99p 207.50p 208.25p 35391
04/12/2012 207.00p 208.49p 206.90p 207.75p 30241
03/12/2012 208.95p 209.00p 206.75p 208.00p 46362
30/11/2012 208.00p 208.00p 206.75p 207.75p 33051
29/11/2012 204.44p 207.50p 204.44p 206.00p 21099
28/11/2012 205.50p 206.25p 203.75p 204.75p 37480
27/11/2012 204.75p 207.25p 204.75p 205.00p 27211
26/11/2012 205.50p 206.25p 204.50p 206.00p 78757
23/11/2012 204.66p 207.00p 204.45p 205.50p 13729
22/11/2012 204.00p 205.25p 204.00p 205.25p 45785
21/11/2012 204.83p 205.50p 204.29p 204.75p 40744
20/11/2012 203.75p 206.00p 203.75p 206.00p 49073
19/11/2012 204.50p 206.00p 202.75p 206.00p 44293
16/11/2012 202.00p 203.50p 202.00p 203.50p 29826
15/11/2012 203.43p 204.50p 202.25p 204.50p 32530
14/11/2012 203.98p 204.49p 202.50p 202.75p 32610
13/11/2012 202.50p 204.50p 200.62p 203.75p 34135
12/11/2012 204.00p 204.50p 203.00p 204.50p 162442
09/11/2012 203.50p 203.50p 201.25p 202.75p 31527
08/11/2012 202.00p 203.50p 200.50p 200.50p 30786
07/11/2012 203.00p 203.50p 201.76p 203.00p 47178
06/11/2012 201.00p 202.27p 201.00p 201.75p 44243
05/11/2012 201.50p 202.25p 200.25p 201.25p 54008
02/11/2012 201.50p 202.27p 201.25p 201.25p 18904
01/11/2012 200.00p 202.00p 198.22p 200.50p 103630
31/10/2012 201.75p 201.75p 199.62p 200.00p 330385
30/10/2012 201.75p 201.75p 200.00p 201.00p 55337
29/10/2012 200.00p 201.75p 199.22p 199.63p 44086
26/10/2012 198.50p 199.25p 198.50p 199.25p 13272
25/10/2012 200.25p 201.87p 198.50p 198.75p 93682
24/10/2012 201.00p 202.75p 199.00p 199.00p 57250
23/10/2012 204.00p 206.06p 200.25p 200.25p 98331
22/10/2012 204.95p 206.49p 204.95p 206.00p 26841
19/10/2012 205.50p 206.49p 205.00p 205.87p 53537
18/10/2012 206.00p 207.00p 204.60p 205.50p 72426
17/10/2012 206.00p 206.99p 204.50p 206.50p 48102
16/10/2012 205.31p 205.31p 203.43p 204.50p 56105
15/10/2012 202.00p 203.90p 202.00p 203.13p 28379
12/10/2012 203.00p 204.23p 202.75p 202.75p 35871
11/10/2012 203.00p 204.15p 201.00p 202.00p 50103
10/10/2012 203.25p 203.25p 201.00p 201.00p 57790
09/10/2012 204.50p 205.50p 204.25p 204.38p 12550
08/10/2012 205.19p 205.75p 203.75p 204.75p 7920
05/10/2012 205.31p 205.63p 204.00p 205.25p 28956
04/10/2012 202.50p 203.75p 201.54p 202.87p 32444
03/10/2012 202.00p 203.19p 201.00p 202.75p 41644
02/10/2012 204.00p 205.50p 202.50p 204.75p 68317
01/10/2012 205.50p 205.50p 204.01p 205.00p 18884
28/09/2012 203.50p 204.74p 203.50p 204.00p 13987
27/09/2012 204.00p 205.00p 204.00p 204.00p 25476
26/09/2012 204.75p 204.75p 202.50p 202.50p 96333
25/09/2012 205.50p 206.00p 203.25p 206.00p 64055
24/09/2012 204.75p 205.49p 204.00p 204.75p 49908
21/09/2012 204.00p 205.50p 204.00p 204.00p 35839
20/09/2012 204.25p 206.49p 203.00p 203.00p 49623
19/09/2012 207.00p 207.50p 206.00p 207.00p 35669
18/09/2012 205.00p 207.00p 205.00p 207.00p 43899
17/09/2012 207.00p 208.00p 205.50p 205.50p 75452
14/09/2012 206.00p 208.50p 206.00p 208.50p 20419
13/09/2012 201.50p 204.75p 201.50p 204.75p 12961
12/09/2012 202.25p 203.75p 202.00p 202.25p 59457
11/09/2012 202.74p 204.50p 200.50p 204.50p 54520
10/09/2012 203.00p 203.00p 202.96p 203.00p 7498
07/09/2012 201.50p 203.00p 201.30p 203.00p 51469
06/09/2012 199.75p 200.85p 198.36p 200.25p 52472
05/09/2012 199.00p 199.75p 196.86p 199.50p 68574
04/09/2012 199.00p 199.89p 198.00p 198.50p 67228
03/09/2012 198.09p 199.75p 198.09p 199.37p 43719
31/08/2012 196.00p 199.75p 196.00p 199.75p 31541
30/08/2012 197.50p 198.20p 196.25p 196.75p 75823
29/08/2012 198.25p 198.89p 197.09p 197.50p 24177
28/08/2012 198.25p 200.00p 197.75p 197.75p 47001
24/08/2012 199.00p 199.75p 198.50p 198.50p 82180
23/08/2012 201.25p 201.50p 198.89p 199.25p 18574
22/08/2012 198.75p 199.68p 197.75p 198.00p 33880
21/08/2012 200.00p 201.62p 199.50p 201.62p 71344
20/08/2012 199.25p 201.27p 198.25p 198.25p 31419
17/08/2012 200.75p 201.00p 198.63p 200.00p 65492
16/08/2012 200.00p 200.00p 197.00p 198.75p 30926
15/08/2012 198.00p 200.70p 198.00p 200.00p 47849
14/08/2012 200.00p 201.50p 198.00p 201.50p 79206
13/08/2012 198.20p 198.72p 196.25p 197.25p 77240
10/08/2012 196.00p 198.50p 196.00p 197.25p 85714
09/08/2012 195.50p 198.13p 195.50p 197.00p 38059
08/08/2012 195.25p 196.75p 194.50p 195.75p 20390
07/08/2012 197.25p 199.50p 194.50p 194.50p 47482
06/08/2012 197.50p 199.25p 194.75p 198.25p 34611
03/08/2012 197.00p 198.25p 195.05p 198.25p 33416
02/08/2012 194.25p 197.25p 194.00p 194.50p 34453

*Close Price adjusted for both dividends and splits