Schroders Cap Share History

Schroders Cap Share Price history. The following table shows end-of-day data INOV historical share prices for Schroders Cap, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

INOV.L
Share Price INOV.L
Charts INOV.L
Trades INOV.L
History Compare
INOV.L INOV.L
Share News INOV.L
RNS INOV.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	12.20	12.20	11.90	12.05	2,002,743
2024-05-09	12.30	12.35	12.00	12.35	965,601
2024-05-08	11.95	12.35	11.95	12.13	1,548,737
2024-05-07	12.35	12.35	11.90	11.90	1,321,505
2024-05-06	12.20	12.20	12.20	12.20	0
2024-05-03	12.20	12.25	12.20	12.20	1,631,546
2024-05-02	12.05	12.25	12.00	12.10	389,541
2024-05-01	11.90	12.30	11.90	12.03	997,015
2024-04-30	12.15	12.25	11.90	11.90	973,106
2024-04-29	12.15	12.35	12.10	12.10	640,326
2024-04-26	12.05	12.40	12.00	12.40	639,332
2024-04-25	12.05	12.30	12.00	12.00	510,276
2024-04-24	12.40	12.60	12.00	12.00	529,792
2024-04-23	12.30	12.30	12.15	12.15	2,440,404
2024-04-22	12.05	12.30	12.00	12.30	977,581
2024-04-19	12.00	12.00	12.00	12.00	501,900
2024-04-18	12.30	12.30	11.90	12.30	517,178
2024-04-17	12.70	12.70	12.35	12.55	1,587,599
2024-04-16	12.20	13.10	12.15	12.55	1,453,730
2024-04-15	12.50	12.50	12.30	12.48	844,946
2024-04-12	12.50	12.70	11.95	12.70	1,395,348
2024-04-11	12.55	12.55	12.00	12.25	1,137,416
2024-04-10	12.70	12.90	11.95	12.53	1,309,857
2024-04-09	12.90	12.90	12.15	12.73	337,252
2024-04-08	12.50	12.75	12.00	12.43	971,182
2024-04-05	12.35	12.90	12.10	12.10	946,364
2024-04-04	12.95	12.95	12.60	12.55	871,640
2024-04-03	12.70	12.95	12.70	12.65	813,828
2024-04-02	12.75	13.30	12.70	12.70	833,574
2024-04-01	12.80	12.80	12.80	12.80	0
2024-03-29	12.80	12.80	12.80	12.80	0
2024-03-28	13.30	13.40	12.80	12.80	1,556,118
2024-03-27	13.00	13.00	13.00	12.93	247,119
2024-03-26	13.40	13.40	13.00	13.00	566,843
2024-03-25	13.40	13.50	13.10	13.10	1,470,464
2024-03-22	13.00	13.70	13.00	13.70	1,222,038
2024-03-21	12.45	13.25	12.45	13.25	2,621,929
2024-03-20	12.70	12.80	12.70	12.75	1,094,149
2024-03-19	12.25	13.00	12.25	13.00	9,838,238
2024-03-18	12.20	13.10	12.20	12.90	1,265,887
2024-03-15	12.90	12.90	12.90	12.90	751,297
2024-03-14	13.00	13.00	12.70	12.90	1,531,959
2024-03-13	13.10	13.10	12.50	12.80	622,037
2024-03-12	13.00	13.00	12.70	12.80	750,927
2024-03-11	12.60	12.70	12.60	12.70	939,171
2024-03-08	12.60	12.95	12.20	12.20	1,822,820
2024-03-07	12.50	12.60	12.00	12.30	3,282,090
2024-03-06	12.50	13.00	12.20	12.20	1,175,938
2024-03-05	12.55	12.55	12.50	12.50	406,997
2024-03-04	12.80	12.80	12.50	12.55	1,917,347
2024-03-01	12.50	12.50	12.50	12.50	264,442
2024-02-29	12.90	13.00	12.30	12.30	1,419,573
2024-02-28	12.70	12.95	12.50	12.60	1,596,202
2024-02-27	12.90	13.20	12.90	13.20	334,598
2024-02-26	13.00	13.20	13.00	13.20	831,045
2024-02-23	13.20	13.20	12.60	12.60	1,532,279
2024-02-22	12.70	12.70	12.70	12.70	152,614
2024-02-21	13.20	13.20	12.60	12.60	1,215,427
2024-02-20	13.15	13.15	12.80	12.78	1,389,025
2024-02-19	13.00	13.40	13.00	12.85	936,405
2024-02-16	13.05	13.40	12.80	12.80	760,833
2024-02-15	12.55	13.35	12.55	13.35	1,094,839
2024-02-14	12.60	12.85	12.40	12.40	1,105,868
2024-02-13	12.70	13.20	12.70	13.10	1,064,093
2024-02-12	12.20	12.80	12.20	12.55	952,810
2024-02-09	12.95	12.95	12.30	12.50	2,518,259
2024-02-08	12.35	12.95	12.20	12.35	1,297,644
2024-02-07	13.15	13.15	12.25	12.35	1,744,173
2024-02-06	13.20	13.40	13.10	13.10	911,567
2024-02-05	13.15	13.25	13.15	13.15	1,068,113
2024-02-02	13.50	13.50	13.15	13.15	1,734,991
2024-02-01	13.70	13.70	13.20	13.20	663,049
2024-01-31	13.50	13.50	13.20	13.33	1,591,793
2024-01-30	13.90	13.90	13.50	13.60	979,021
2024-01-29	14.10	14.20	13.90	13.90	968,216
2024-01-26	13.80	14.10	13.80	13.95	1,410,744
2024-01-25	14.03	14.03	14.00	14.00	230,563
2024-01-24	14.05	14.05	14.03	14.03	717,391
2024-01-23	14.10	14.20	14.00	14.05	883,743
2024-01-22	14.05	14.05	14.05	14.10	632,500
2024-01-19	14.20	14.20	14.10	14.10	781,713
2024-01-18	14.20	14.20	13.90	13.90	723,997
2024-01-17	14.00	14.40	14.00	14.20	909,960
2024-01-16	14.40	14.40	14.00	14.00	788,466
2024-01-15	14.50	14.85	14.30	14.50	979,954
2024-01-12	14.30	14.70	14.30	14.30	839,008
2024-01-11	14.70	14.70	14.65	14.53	684,857
2024-01-10	14.70	14.70	14.35	14.53	1,079,760
2024-01-09	14.70	14.70	14.55	14.40	886,549
2024-01-08	14.55	14.70	14.55	14.65	760,890
2024-01-05	14.70	14.70	14.55	14.55	935,888
2024-01-04	14.75	14.90	14.75	14.73	727,308
2024-01-03	14.65	15.00	14.60	14.70	651,354
2024-01-02	14.60	14.80	14.60	14.80	8,438
2024-01-01	14.65	14.65	14.65	14.65	0
2023-12-29	14.65	14.65	14.65	14.65	705,279
2023-12-28	15.30	15.30	14.90	15.00	857,399
2023-12-27	15.00	15.00	14.75	15.00	1,055,505
2023-12-26	14.60	14.60	14.60	14.60	0
2023-12-25	14.60	14.60	14.60	14.60	0
2023-12-22	14.65	14.65	14.60	14.60	1,065,743
2023-12-21	14.90	14.95	14.90	14.95	893,724
2023-12-20	15.15	15.15	14.90	15.00	2,320,460
2023-12-19	14.80	14.80	14.80	14.88	1,573,761
2023-12-18	14.80	15.00	14.80	15.00	1,649,001
2023-12-15	14.80	15.15	14.60	15.00	3,093,177
2023-12-14	14.95	14.95	14.95	14.95	273,982
2023-12-13	14.80	15.00	14.70	14.63	3,268,904
2023-12-12	15.00	15.00	14.80	14.53	980,847
2023-12-11	14.55	15.00	14.30	14.30	1,766,227
2023-12-08	15.20	15.20	15.00	14.63	1,753,901
2023-12-07	15.10	15.20	15.00	15.20	1,249,770
2023-12-06	15.00	15.00	15.00	14.90	1,271,753
2023-12-05	15.10	15.10	15.00	15.10	1,204,091
2023-12-04	15.10	15.10	14.95	14.83	812,700
2023-12-01	15.00	15.00	15.00	14.88	403,432
2023-11-30	15.15	15.25	14.50	14.50	1,744,014
2023-11-29	14.75	15.15	14.60	15.15	119,111
2023-11-28	15.20	15.20	14.75	14.75	1,476,983
2023-11-27	14.60	15.20	14.60	15.20	1,552,984
2023-11-24	15.25	15.25	14.85	14.85	1,259,645
2023-11-23	14.85	14.88	14.85	14.88	144,903
2023-11-22	14.95	15.00	14.60	14.85	1,869,527
2023-11-21	14.95	14.95	14.90	14.95	1,052,597
2023-11-20	14.45	14.95	14.25	14.90	1,368,017
2023-11-17	14.80	15.05	14.80	14.80	1,011,070
2023-11-16	15.05	15.05	14.50	15.00	1,503,340
2023-11-15	15.05	15.05	15.00	15.05	981,014
2023-11-14	15.05	15.05	15.00	15.00	1,375,747
2023-11-13	15.35	15.35	14.75	14.90	1,443,023
2023-11-10	14.90	15.00	14.75	15.00	1,754,180
2023-11-09	14.70	15.10	14.70	14.95	1,419,962
2023-11-08	15.15	15.25	15.15	15.25	1,095,049
2023-11-07	15.20	15.30	14.75	15.25	1,106,448
2023-11-06	14.75	15.45	14.75	15.45	1,358,337
2023-11-03	15.65	15.65	15.00	15.00	447,387
2023-11-02	15.50	15.50	15.25	15.30	852,422
2023-11-01	15.05	15.50	15.05	15.50	733,464
2023-10-31	15.40	15.50	14.95	15.50	1,528,165
2023-10-30	15.45	15.45	14.70	15.10	605,129
2023-10-27	15.20	15.20	15.10	15.10	1,449,853
2023-10-26	15.05	15.20	14.95	15.20	1,272,573
2023-10-25	15.20	15.20	15.00	15.05	438,629
2023-10-24	15.25	15.25	15.00	15.20	1,263,058
2023-10-23	15.20	15.20	15.15	14.93	527,842
2023-10-20	15.50	15.50	15.25	15.50	1,770,068
2023-10-19	15.40	15.50	14.90	15.50	1,120,328
2023-10-18	15.35	15.40	15.35	15.40	861,877
2023-10-17	15.30	15.30	15.25	15.30	2,953,549
2023-10-16	15.20	15.20	15.20	15.20	4,554,202
2023-10-13	15.15	15.20	15.00	15.20	1,543,613
2023-10-12	15.30	15.30	14.90	15.20	895,715
2023-10-11	15.30	15.50	14.95	15.25	2,708,334
2023-10-10	14.85	15.50	14.85	15.50	847,343
2023-10-09	14.70	14.90	14.70	14.90	589,390
2023-10-06	15.00	15.00	15.00	15.03	767,214
2023-10-05	14.90	15.00	14.60	14.90	1,499,688
2023-10-04	15.00	15.00	14.80	14.90	1,493,377
2023-10-03	14.70	15.00	14.70	15.00	1,275,141
2023-10-02	15.00	15.00	15.00	15.00	439,559
2023-09-29	15.00	15.05	14.90	15.05	818,998
2023-09-28	14.55	14.90	14.50	14.80	2,673,653
2023-09-27	14.55	14.60	14.45	14.55	1,558,455
2023-09-26	14.25	14.55	14.25	14.55	895,833
2023-09-25	14.40	14.60	14.40	14.60	1,013,048
2023-09-22	14.10	14.50	13.80	14.50	2,624,827
2023-09-21	14.35	14.50	14.00	14.50	2,989,433
2023-09-20	14.00	14.40	14.00	14.40	2,106,866
2023-09-19	13.70	14.40	13.70	14.20	1,529,727
2023-09-18	14.20	14.20	14.00	14.20	910,530
2023-09-15	14.20	14.20	14.20	14.20	1,623,939
2023-09-14	14.00	14.20	13.75	14.00	1,495,978
2023-09-13	13.85	14.00	13.85	14.00	1,420,193
2023-09-12	13.55	13.85	13.55	13.85	541,903
2023-09-11	13.15	13.50	13.15	13.50	696,243
2023-09-08	12.95	13.35	12.95	13.00	681,607
2023-09-07	12.90	13.10	12.90	12.90	860,036
2023-09-06	13.05	13.10	12.90	12.90	288,464
2023-09-05	13.00	13.00	13.00	12.90	472,407
2023-09-04	13.10	13.10	13.00	13.10	362,662
2023-09-01	13.05	13.05	13.00	13.00	1,442,481
2023-08-31	12.75	13.10	12.75	13.00	192,968
2023-08-30	13.00	13.00	12.95	12.95	192,187
2023-08-29	12.95	12.95	12.95	13.00	735,664
2023-08-28	12.85	12.85	12.85	12.85	0
2023-08-25	12.85	12.85	12.75	12.85	903,607
2023-08-24	13.08	13.08	12.98	12.98	642,544
2023-08-23	12.75	12.75	12.75	13.08	852,164
2023-08-22	12.95	13.10	12.95	13.08	588,514
2023-08-21	12.90	12.90	12.90	12.90	322,420
2023-08-18	13.00	13.00	13.00	13.13	213,860
2023-08-17	13.00	13.00	13.00	13.05	2,403,821
2023-08-16	12.75	13.00	12.75	13.00	337,692
2023-08-15	13.10	13.10	12.75	12.75	696,039
2023-08-14	13.35	13.35	13.00	13.00	377,302
2023-08-11	13.15	13.15	13.00	13.00	35,219
2023-08-10	13.15	13.15	13.15	13.15	687,480
2023-08-09	13.65	13.65	13.65	13.30	456,558
2023-08-08	13.15	13.15	13.15	13.15	214,087
2023-08-07	13.45	13.90	13.45	13.90	213,776
2023-08-04	13.80	13.90	13.80	13.90	140,940
2023-08-03	13.30	13.30	13.30	13.30	328,032
2023-08-02	13.45	13.45	13.15	13.40	319,426
2023-08-01	13.30	13.90	13.30	13.90	387,266
2023-07-31	13.45	13.90	13.45	13.90	291,504
2023-07-28	13.60	13.60	13.60	13.60	184,878
2023-07-27	13.60	13.60	13.35	13.50	387,994
2023-07-26	13.25	13.90	13.25	13.90	242,559
2023-07-25	13.45	13.55	13.20	13.40	1,054,248
2023-07-24	13.20	13.45	13.10	13.45	5,464,409
2023-07-21	13.05	13.10	13.05	13.10	324,519
2023-07-20	13.20	13.20	13.20	13.20	134,712
2023-07-19	13.15	13.55	13.10	13.08	173,759
2023-07-18	12.75	13.40	12.70	13.05	442,893
2023-07-17	12.50	12.80	12.50	12.60	659,578
2023-07-14	12.05	12.25	12.05	12.23	536,214
2023-07-13	12.15	12.30	12.15	12.25	315,645
2023-07-12	12.05	12.05	11.95	12.00	632,392
2023-07-11	12.60	12.60	11.95	12.20	1,231,983
2023-07-10	12.00	13.05	12.00	13.05	450,053
2023-07-07	12.25	12.25	12.10	12.10	136,956
2023-07-06	13.30	13.30	12.50	12.50	374,797
2023-07-05	13.30	13.30	13.30	13.30	237,348
2023-07-04	12.50	12.95	12.30	12.38	1,466,973
2023-07-03	12.55	13.05	12.55	12.68	529,194
2023-06-30	13.10	13.10	12.55	12.55	272,093
2023-06-29	12.85	13.35	12.60	12.60	291,597
2023-06-28	13.00	13.00	12.55	12.55	326,732
2023-06-27	12.70	13.00	12.65	13.00	998,979
2023-06-26	13.30	13.50	12.80	12.73	554,447
2023-06-23	13.05	13.05	13.05	13.10	676,303
2023-06-22	13.70	13.70	13.00	13.00	270,178
2023-06-21	13.80	13.80	13.75	13.80	155,309
2023-06-20	13.65	13.65	13.65	13.75	262,805
2023-06-19	13.90	13.90	13.65	13.83	489,217
2023-06-16	14.00	14.20	13.70	13.70	351,005
2023-06-15	13.85	13.85	13.80	14.38	601,139
2023-06-14	14.40	14.40	14.40	14.40	227,076
2023-06-13	14.30	14.30	14.30	14.38	170,211
2023-06-12	14.83	14.83	14.58	14.58	219,915
2023-06-09	14.45	14.83	14.45	14.83	237,139
2023-06-08	14.25	14.25	14.25	14.45	620,697
2023-06-07	13.70	13.70	13.70	13.70	777,307
2023-06-06	13.70	14.00	13.70	14.00	987,338
2023-06-05	14.10	14.10	13.70	13.70	290,264
2023-06-02	14.50	14.95	14.50	13.80	380,881
2023-06-01	13.70	13.70	13.70	14.18	494,743
2023-05-31	14.70	14.70	13.65	14.00	959,522
2023-05-30	13.80	13.85	13.80	14.48	586,766
2023-05-29	13.80	13.80	13.80	13.80	0
2023-05-26	13.80	13.80	13.80	13.80	409,360
2023-05-25	14.25	14.55	14.05	14.10	117,014
2023-05-24	13.85	14.70	13.80	13.80	177,945
2023-05-23	14.40	14.90	13.95	13.95	513,757
2023-05-22	14.60	14.60	14.60	14.60	932,527
2023-05-19	13.85	14.45	13.85	14.45	280,239
2023-05-18	13.85	13.85	13.85	13.85	192,641
2023-05-17	14.85	14.85	14.45	14.45	436,372
2023-05-16	14.85	14.85	14.85	14.85	329,026
2023-05-15	14.90	14.90	14.90	14.90	286,282
2023-05-12	14.23	14.53	14.23	14.53	343,490
2023-05-11	14.10	14.10	14.10	14.23	653,825
2023-05-10	14.90	14.90	14.38	14.38	216,631
2023-05-09	14.90	14.90	14.90	14.90	393,220
2023-05-08	14.15	14.15	14.15	14.15	0
2023-05-05	14.15	14.15	14.15	14.15	534,135
2023-05-04	14.95	14.95	14.95	14.95	289,404
2023-05-03	14.80	14.80	14.80	14.53	231,474
2023-05-02	14.90	14.95	14.90	14.55	413,332
2023-05-01	15.30	15.30	15.30	15.30	0
2023-04-28	14.50	15.30	14.50	15.30	612,094
2023-04-27	14.80	15.00	14.80	15.00	1,033,899
2023-04-26	14.95	14.95	14.70	14.70	1,836,965
2023-04-25	14.75	15.00	14.75	14.95	2,141,009
2023-04-24	14.50	14.95	14.50	14.50	1,236,378
2023-04-21	14.75	15.15	14.50	14.50	2,042,215

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795