Shares Magazine
10.00p+0.14 (+1.42%)01 Nov 2024, 16:35
Schroders Capital Global Innovation Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | 11.25p | 11.33p | 11.10p | 11.10p | 938,481 |
| Aug 22, 2024 | 11.35p | 11.51p | 11.20p | 11.20p | 931,251 |
| Aug 21, 2024 | 11.40p | 11.43p | 11.27p | 11.28p | 972,220 |
| Aug 20, 2024 | 11.40p | 11.51p | 11.29p | 11.28p | 515,346 |
| Aug 19, 2024 | 11.45p | 11.51p | 11.20p | 11.20p | 995,412 |
| Aug 16, 2024 | 11.40p | 11.57p | 11.20p | 11.20p | 486,711 |
| Aug 15, 2024 | 11.40p | 11.50p | 11.30p | 11.30p | 699,248 |
| Aug 14, 2024 | 11.40p | 11.44p | 11.29p | 11.30p | 625,567 |
| Aug 13, 2024 | 11.25p | 11.45p | 11.21p | 11.28p | 2,676,085 |
| Aug 12, 2024 | 11.50p | 11.50p | 11.29p | 11.50p | 818,704 |
| Aug 9, 2024 | 11.25p | 11.60p | 11.25p | 11.45p | 582,646 |
| Aug 8, 2024 | 11.50p | 11.51p | 11.36p | 11.50p | 456,709 |
| Aug 7, 2024 | 11.50p | 11.57p | 11.20p | 11.20p | 1,274,041 |
| Aug 6, 2024 | 11.50p | 11.51p | 11.25p | 11.50p | 519,161 |
| Aug 5, 2024 | 11.30p | 11.50p | 11.20p | 11.50p | 639,849 |
| Aug 2, 2024 | 11.40p | 11.52p | 11.35p | 11.40p | 844,521 |
| Aug 1, 2024 | 11.50p | 11.51p | 11.27p | 11.50p | 1,699,477 |
| Jul 31, 2024 | 11.20p | 11.50p | 11.20p | 11.20p | 1,751,229 |
| Jul 30, 2024 | 11.50p | 11.65p | 11.40p | 11.50p | 691,248 |
| Jul 29, 2024 | 11.20p | 11.65p | 11.20p | 11.20p | 1,001,423 |
| Jul 26, 2024 | 11.50p | 11.60p | 11.37p | 11.50p | 2,420,818 |
| Jul 25, 2024 | 11.50p | 11.51p | 11.36p | 11.50p | 190,498 |
| Jul 24, 2024 | 11.35p | 11.50p | 11.35p | 11.35p | 1,351,775 |
| Jul 23, 2024 | 11.50p | 11.55p | 11.38p | 11.50p | 1,278,530 |
| Jul 22, 2024 | 11.50p | 11.65p | 11.38p | 11.65p | 815,322 |
| Jul 19, 2024 | 11.50p | 11.50p | 11.35p | 11.50p | 240,991 |
| Jul 18, 2024 | 11.50p | 11.50p | 11.30p | 11.50p | 767,254 |
| Jul 17, 2024 | 11.60p | 12.45p | 11.30p | 11.30p | 2,966,935 |
| Jul 16, 2024 | 11.50p | 11.70p | 11.50p | 11.55p | 795,409 |
| Jul 15, 2024 | 11.60p | 11.85p | 11.55p | 11.75p | 484,217 |
| Jul 12, 2024 | 11.80p | 12.25p | 11.56p | 11.80p | 792,335 |
| Jul 11, 2024 | 11.80p | 12.00p | 11.55p | 11.80p | 594,856 |
| Jul 10, 2024 | 11.80p | 12.10p | 11.56p | 11.85p | 683,981 |
| Jul 9, 2024 | 11.75p | 12.00p | 11.60p | 12.00p | 417,932 |
| Jul 8, 2024 | 11.55p | 11.90p | 11.55p | 11.55p | 789,528 |
| Jul 5, 2024 | 11.55p | 11.80p | 11.55p | 11.55p | 260,711 |
| Jul 4, 2024 | 11.55p | 11.82p | 11.55p | 11.70p | 612,335 |
| Jul 3, 2024 | 11.75p | 12.00p | 11.55p | 11.80p | 661,597 |
| Jul 2, 2024 | 11.90p | 11.95p | 11.60p | 11.95p | 532,795 |
| Jul 1, 2024 | 11.55p | 12.14p | 11.55p | 11.55p | 536,743 |
| Jun 28, 2024 | 11.70p | 11.90p | 11.55p | 11.90p | 570,917 |
| Jun 27, 2024 | 11.65p | 12.00p | 11.50p | 11.50p | 1,872,623 |
| Jun 26, 2024 | 11.90p | 12.10p | 11.86p | 11.90p | 457,476 |
| Jun 25, 2024 | 11.60p | 12.55p | 11.60p | 11.60p | 3,878,874 |
| Jun 24, 2024 | 11.60p | 12.20p | 11.60p | 11.60p | 528,099 |
| Jun 21, 2024 | 11.70p | 12.85p | 11.65p | 11.95p | 519,204 |
| Jun 20, 2024 | 11.65p | 12.80p | 11.65p | 12.00p | 478,995 |
| Jun 19, 2024 | 12.20p | 12.35p | 11.65p | 11.97p | 642,562 |
| Jun 18, 2024 | 11.65p | 12.03p | 11.65p | 11.80p | 1,043,800 |
| Jun 17, 2024 | 11.60p | 12.09p | 11.60p | 11.88p | 864,044 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
| Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
| Domino's Pizza Group PLC | 314.40 | 4.38 |
| Schroders PLC | 358.80 | 4.30 |
| Auction Technology Group PLC | 469.00 | 4.11 |
| Helios Towers PLC | 110.40 | 3.76 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 974.50 | -3.13 |
| Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
| Ithaca Energy PLC | 98.70 | -2.85 |
| Empiric Student Property PLC | 92.50 | -2.12 |
| Harworth Group PLC | 175.00 | -1.96 |
| Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.