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
01/08/2012 196.90p 197.13p 195.16p 197.00p 11770
31/07/2012 195.75p 197.50p 195.50p 195.62p 21211
30/07/2012 195.00p 196.50p 195.00p 195.75p 73590
27/07/2012 192.20p 194.50p 192.00p 194.50p 19418
26/07/2012 190.50p 192.75p 188.75p 192.00p 53421
25/07/2012 188.00p 191.75p 188.00p 189.50p 45342
24/07/2012 189.00p 191.50p 188.00p 188.00p 129468
23/07/2012 188.75p 190.78p 187.40p 188.00p 77923
20/07/2012 192.50p 194.50p 191.00p 191.00p 45471
19/07/2012 195.25p 195.25p 193.50p 194.50p 17862
18/07/2012 193.50p 194.50p 191.30p 194.00p 22824
17/07/2012 192.50p 193.62p 191.50p 191.50p 87045
16/07/2012 193.50p 194.00p 191.40p 193.00p 26746
13/07/2012 193.00p 193.25p 191.50p 193.25p 24919
12/07/2012 190.80p 190.80p 189.50p 189.50p 12615
11/07/2012 191.00p 191.00p 190.00p 190.00p 44477
10/07/2012 194.50p 194.50p 192.70p 194.50p 33170
09/07/2012 192.25p 193.00p 191.00p 191.00p 27623
06/07/2012 193.50p 193.50p 191.00p 191.00p 29618
05/07/2012 193.00p 194.00p 191.65p 193.50p 50336
04/07/2012 192.62p 192.62p 191.50p 191.50p 20956
03/07/2012 191.07p 192.50p 191.07p 191.50p 12178
02/07/2012 192.00p 192.89p 189.00p 190.00p 31850
29/06/2012 190.00p 191.50p 187.00p 190.75p 83161
28/06/2012 187.00p 189.24p 185.76p 188.00p 23867
27/06/2012 188.00p 189.19p 186.65p 187.00p 37527
26/06/2012 188.00p 189.25p 186.05p 187.50p 34743
25/06/2012 186.00p 187.50p 185.25p 186.25p 66177
22/06/2012 186.00p 186.50p 184.50p 186.50p 41127
21/06/2012 186.50p 187.00p 185.25p 185.25p 35317
20/06/2012 185.00p 187.00p 185.00p 187.00p 54151
19/06/2012 185.50p 186.37p 183.75p 186.37p 61999
18/06/2012 185.50p 186.50p 182.50p 185.50p 111513
15/06/2012 183.25p 185.25p 182.75p 182.75p 69602
14/06/2012 182.00p 183.25p 181.25p 183.00p 50695
13/06/2012 182.00p 182.50p 181.00p 182.25p 93218
12/06/2012 181.75p 182.50p 180.50p 181.88p 168808
11/06/2012 183.00p 184.00p 181.25p 183.50p 206775
08/06/2012 182.00p 182.00p 179.00p 179.88p 27403
07/06/2012 180.00p 182.00p 179.87p 180.00p 128421
06/06/2012 178.00p 180.00p 177.25p 180.00p 44671
01/06/2012 177.50p 180.59p 175.75p 175.75p 48223
31/05/2012 178.00p 180.55p 178.00p 179.12p 80069
30/05/2012 180.00p 181.75p 178.38p 178.38p 92787
29/05/2012 183.50p 184.98p 182.50p 184.00p 42134
28/05/2012 183.00p 184.50p 181.50p 182.50p 65940
25/05/2012 180.50p 181.72p 178.00p 179.00p 35005
24/05/2012 181.50p 182.40p 178.75p 182.00p 69681
23/05/2012 180.95p 180.95p 177.00p 177.00p 66997
22/05/2012 184.20p 184.20p 180.91p 183.25p 48433
21/05/2012 180.75p 181.70p 178.66p 179.50p 50244
18/05/2012 177.00p 183.00p 177.00p 179.50p 48809
17/05/2012 183.00p 186.25p 179.00p 179.00p 54486
16/05/2012 187.00p 187.00p 183.25p 185.00p 23645
15/05/2012 188.34p 188.34p 185.91p 186.63p 38366
14/05/2012 187.00p 189.00p 185.84p 186.87p 68498
11/05/2012 191.00p 191.41p 189.50p 190.50p 48582
10/05/2012 191.00p 193.00p 189.07p 193.00p 60670
09/05/2012 187.25p 192.00p 186.63p 190.50p 42556
08/05/2012 192.75p 193.00p 189.00p 189.00p 39000
04/05/2012 195.25p 196.50p 190.75p 191.00p 133542
03/05/2012 196.00p 197.99p 195.00p 195.00p 58030
02/05/2012 195.00p 198.00p 194.00p 194.00p 61054
01/05/2012 197.25p 198.00p 194.50p 198.00p 80887
30/04/2012 196.00p 196.25p 195.00p 195.25p 144525
27/04/2012 195.00p 196.50p 195.00p 195.88p 45049
26/04/2012 194.00p 195.00p 193.50p 195.00p 64493
25/04/2012 192.56p 193.75p 192.56p 193.25p 36811
24/04/2012 192.75p 193.00p 189.52p 191.75p 58538
23/04/2012 189.25p 192.31p 189.00p 189.75p 91006
20/04/2012 191.75p 193.99p 190.25p 193.00p 93246
19/04/2012 192.75p 193.75p 192.62p 192.62p 20396
18/04/2012 193.50p 193.73p 191.00p 192.50p 103519
17/04/2012 192.75p 194.00p 191.50p 193.38p 62652
16/04/2012 192.00p 194.73p 192.00p 193.00p 54670
13/04/2012 193.00p 194.74p 191.00p 192.00p 21930
12/04/2012 191.00p 195.38p 189.50p 194.00p 75660
11/04/2012 191.25p 193.00p 191.20p 192.50p 66447
10/04/2012 191.75p 192.72p 188.50p 188.50p 92201
05/04/2012 193.00p 193.74p 192.02p 192.50p 52533
04/04/2012 193.75p 195.93p 190.50p 190.50p 306813
03/04/2012 196.50p 197.45p 195.25p 196.25p 84281
02/04/2012 195.00p 196.00p 192.55p 196.00p 62038
30/03/2012 194.25p 194.95p 193.00p 194.00p 187969
29/03/2012 194.00p 195.42p 191.55p 194.75p 83546
28/03/2012 195.50p 198.25p 194.00p 194.75p 60202
27/03/2012 196.50p 198.00p 195.50p 195.50p 57588
26/03/2012 197.00p 198.00p 196.00p 196.50p 100489
23/03/2012 196.25p 197.99p 194.25p 196.50p 87564
22/03/2012 196.00p 197.99p 194.25p 196.25p 35505
21/03/2012 195.75p 197.50p 195.75p 197.50p 46375
20/03/2012 195.50p 197.12p 194.75p 195.50p 118799
19/03/2012 196.75p 198.30p 196.25p 197.00p 135415
16/03/2012 199.00p 199.00p 197.00p 197.00p 84576
15/03/2012 197.50p 199.00p 196.50p 198.75p 52370
14/03/2012 198.00p 199.80p 197.00p 198.50p 150155
13/03/2012 198.25p 198.25p 196.42p 197.75p 97153
12/03/2012 196.75p 197.19p 196.00p 197.00p 56003
09/03/2012 196.00p 197.00p 194.27p 197.00p 51775
08/03/2012 195.75p 197.00p 194.75p 196.00p 108894
07/03/2012 192.50p 195.50p 192.00p 192.00p 48745
06/03/2012 197.25p 197.63p 192.50p 192.50p 73078
05/03/2012 200.75p 200.75p 196.76p 198.75p 54602
02/03/2012 197.75p 201.00p 197.50p 197.50p 35104
01/03/2012 197.75p 201.00p 197.48p 201.00p 100501
29/02/2012 200.00p 200.34p 196.00p 196.00p 50980
28/02/2012 199.00p 200.36p 197.00p 199.00p 55273
27/02/2012 196.00p 198.48p 194.51p 196.25p 52732
24/02/2012 197.50p 198.00p 197.00p 198.00p 27420
23/02/2012 198.50p 199.00p 195.25p 196.50p 137487
22/02/2012 199.00p 199.00p 197.00p 197.00p 22938
21/02/2012 197.75p 197.93p 196.50p 197.00p 29557
20/02/2012 199.00p 200.00p 197.50p 198.25p 156964
17/02/2012 197.50p 197.87p 196.75p 197.87p 23380
16/02/2012 193.50p 196.00p 193.50p 194.00p 78953
15/02/2012 198.00p 198.25p 194.50p 194.50p 42129
14/02/2012 195.00p 197.00p 194.25p 196.00p 37008
13/02/2012 198.00p 198.25p 196.38p 196.50p 30480
10/02/2012 197.00p 197.00p 194.30p 195.50p 34373
09/02/2012 197.00p 198.25p 196.50p 198.25p 85266
08/02/2012 196.50p 197.97p 195.00p 195.00p 40514
07/02/2012 194.75p 195.73p 194.00p 194.00p 15476
06/02/2012 196.25p 197.55p 194.75p 194.75p 49575
03/02/2012 194.00p 196.79p 193.75p 196.50p 154245
02/02/2012 194.38p 194.74p 193.00p 193.88p 23401
01/02/2012 195.75p 196.00p 191.50p 193.38p 49378
31/01/2012 193.00p 195.50p 190.00p 191.50p 220210
30/01/2012 190.00p 191.75p 190.00p 191.25p 33521
27/01/2012 195.00p 198.14p 192.00p 192.00p 49112
26/01/2012 195.50p 197.19p 195.00p 196.38p 45506
25/01/2012 192.50p 195.00p 192.17p 194.25p 61271
24/01/2012 193.00p 194.75p 192.00p 192.50p 35037
23/01/2012 191.00p 195.25p 191.00p 194.25p 25609
20/01/2012 192.23p 192.74p 190.25p 191.50p 26546
19/01/2012 190.50p 192.53p 190.50p 192.00p 22906
18/01/2012 192.50p 192.50p 189.10p 192.00p 35106
17/01/2012 192.74p 192.74p 189.31p 191.25p 54033
16/01/2012 190.50p 190.75p 188.01p 189.37p 26560
13/01/2012 190.50p 192.00p 187.25p 188.50p 39231
12/01/2012 190.50p 191.85p 189.73p 189.87p 83522
11/01/2012 192.00p 193.25p 188.50p 188.50p 36051
10/01/2012 192.29p 193.75p 191.26p 193.25p 22360
09/01/2012 191.00p 192.42p 189.00p 190.00p 31164
06/01/2012 189.00p 191.50p 189.00p 189.00p 39498
05/01/2012 190.00p 192.38p 187.50p 187.50p 60436
04/01/2012 192.65p 192.75p 190.00p 191.00p 13594
03/01/2012 194.00p 195.01p 192.11p 194.00p 35046
30/12/2011 190.00p 191.44p 189.00p 190.13p 17249
29/12/2011 189.25p 189.25p 186.50p 188.87p 25213
28/12/2011 188.00p 188.13p 186.86p 188.13p 8000
23/12/2011 187.49p 187.49p 186.00p 187.25p 1061
22/12/2011 186.20p 186.44p 185.94p 186.00p 11988
21/12/2011 183.75p 186.37p 182.00p 182.00p 37387
20/12/2011 185.50p 185.50p 181.00p 182.50p 30230
19/12/2011 185.18p 185.18p 181.00p 181.00p 18142
16/12/2011 186.00p 187.75p 184.25p 184.75p 22078
15/12/2011 186.00p 187.75p 185.37p 185.37p 15599
14/12/2011 185.00p 187.25p 182.00p 186.00p 95449
13/12/2011 184.75p 188.50p 184.75p 185.50p 31860
12/12/2011 187.00p 187.25p 184.00p 184.00p 18278
09/12/2011 186.00p 188.09p 185.78p 187.00p 35410
08/12/2011 188.50p 189.20p 185.00p 185.00p 24522
07/12/2011 192.00p 192.75p 188.00p 188.50p 58711
06/12/2011 190.00p 190.00p 188.00p 189.87p 24066
05/12/2011 189.00p 193.00p 189.00p 190.00p 62691
02/12/2011 188.00p 189.50p 187.00p 188.13p 71459
01/12/2011 185.00p 187.95p 184.00p 185.00p 59603
30/11/2011 180.00p 184.74p 178.19p 184.25p 222207
29/11/2011 183.00p 183.57p 181.00p 182.00p 44222
28/11/2011 182.25p 183.50p 181.25p 183.00p 29700
25/11/2011 177.25p 181.00p 176.50p 179.50p 30778
24/11/2011 180.50p 181.00p 177.50p 179.50p 52059
23/11/2011 180.50p 181.85p 178.50p 178.50p 18180
22/11/2011 181.50p 182.75p 180.00p 181.00p 26461
21/11/2011 179.75p 181.50p 179.75p 181.50p 6527
18/11/2011 183.50p 185.75p 183.00p 184.00p 17252
17/11/2011 185.00p 187.52p 184.25p 185.87p 19101
16/11/2011 186.75p 189.80p 186.00p 186.00p 39292
15/11/2011 189.00p 189.45p 187.02p 188.75p 15087
14/11/2011 188.60p 189.65p 187.50p 188.63p 32425
11/11/2011 189.10p 189.10p 187.28p 188.50p 33205
10/11/2011 187.25p 189.98p 186.75p 189.75p 70434
09/11/2011 190.00p 190.00p 186.25p 187.50p 39819
08/11/2011 190.00p 190.00p 189.00p 189.50p 70212
07/11/2011 190.00p 190.00p 187.50p 188.75p 12661
04/11/2011 192.00p 192.00p 190.00p 192.00p 50236
03/11/2011 188.00p 192.24p 188.00p 191.38p 119753
02/11/2011 192.75p 193.00p 190.25p 192.00p 73044
01/11/2011 192.00p 192.00p 187.75p 191.50p 19878
31/10/2011 198.00p 198.23p 196.00p 196.25p 88001
28/10/2011 200.50p 200.50p 198.55p 199.50p 56357
27/10/2011 196.00p 201.50p 196.00p 200.13p 36092
26/10/2011 192.50p 195.47p 192.50p 194.50p 48624
25/10/2011 193.50p 194.35p 192.75p 192.75p 52455
24/10/2011 192.25p 193.75p 192.25p 192.75p 47304
21/10/2011 191.75p 192.75p 190.00p 192.75p 13519
20/10/2011 190.00p 191.00p 189.50p 189.50p 51526
19/10/2011 192.75p 192.75p 190.75p 191.38p 30770
18/10/2011 189.75p 192.50p 189.00p 190.00p 47002
17/10/2011 193.50p 194.94p 191.25p 192.12p 45200

*Close Price adjusted for both dividends and splits