Schroder Oriental Income Fund Ltd. (SOI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Oriental Income Fund Ltd.

Date Open High Low Close* Volume
14/04/2011 152.00p 153.09p 151.50p 153.00p 133237
13/04/2011 152.00p 153.55p 151.60p 152.75p 577943
12/04/2011 154.00p 154.36p 152.00p 152.37p 131770
11/04/2011 155.50p 156.75p 155.25p 155.75p 137507
08/04/2011 154.00p 156.16p 154.00p 155.00p 145087
07/04/2011 154.00p 154.50p 153.50p 153.88p 100536
06/04/2011 153.00p 154.50p 153.00p 154.12p 270448
05/04/2011 153.00p 153.88p 152.00p 153.38p 107033
04/04/2011 152.25p 153.75p 151.75p 153.25p 227963
01/04/2011 152.00p 153.34p 152.00p 152.75p 310923
31/03/2011 152.25p 153.10p 151.75p 151.75p 314780
30/03/2011 153.00p 153.00p 151.25p 152.13p 537805
29/03/2011 154.50p 154.90p 153.00p 153.50p 209976
28/03/2011 153.50p 155.25p 153.00p 154.25p 271936
25/03/2011 152.25p 153.75p 152.15p 153.75p 184173
24/03/2011 149.00p 152.13p 149.00p 152.13p 255474
23/03/2011 146.00p 148.25p 146.00p 148.25p 307109
22/03/2011 146.50p 147.00p 145.75p 146.12p 531674
21/03/2011 144.50p 147.00p 144.50p 146.88p 226900
18/03/2011 142.00p 144.00p 142.00p 143.25p 349864
17/03/2011 142.50p 143.65p 141.75p 142.00p 199952
16/03/2011 143.25p 145.28p 142.00p 145.00p 225011
15/03/2011 142.25p 143.50p 140.00p 143.50p 252883
14/03/2011 146.50p 147.00p 145.00p 145.75p 109262
11/03/2011 147.00p 147.00p 145.00p 145.50p 198140
10/03/2011 147.50p 149.50p 147.00p 147.50p 124687
09/03/2011 149.50p 150.00p 148.25p 148.87p 140560
08/03/2011 150.75p 150.75p 149.00p 149.50p 254511
07/03/2011 150.50p 150.50p 149.00p 149.50p 155784
04/03/2011 150.25p 151.00p 149.50p 150.00p 128066
03/03/2011 150.25p 150.50p 147.00p 149.00p 263103
02/03/2011 147.00p 148.90p 147.00p 147.00p 147788
01/03/2011 150.00p 150.80p 148.00p 149.00p 240412
28/02/2011 149.00p 150.55p 147.50p 148.75p 263569
25/02/2011 149.50p 150.50p 149.00p 150.00p 123167
24/02/2011 147.50p 148.13p 147.00p 148.13p 79953
23/02/2011 149.75p 150.00p 148.00p 148.75p 174165
22/02/2011 152.00p 152.00p 149.75p 150.87p 218197
21/02/2011 153.50p 154.25p 153.00p 153.00p 206172
18/02/2011 154.50p 155.31p 153.75p 154.00p 177284
17/02/2011 153.50p 155.25p 153.00p 154.50p 93250
16/02/2011 153.50p 155.50p 152.75p 155.50p 120967
15/02/2011 154.69p 155.00p 152.50p 153.25p 145506
14/02/2011 154.94p 155.00p 152.80p 155.00p 43848
11/02/2011 150.50p 153.00p 150.50p 152.25p 128328
10/02/2011 152.00p 152.75p 150.50p 152.00p 286609
09/02/2011 156.25p 156.75p 152.00p 152.25p 377865
08/02/2011 156.50p 157.75p 155.50p 156.50p 193286
07/02/2011 156.50p 158.00p 156.48p 157.25p 147319
04/02/2011 158.00p 158.00p 157.00p 157.00p 39153
03/02/2011 155.00p 157.00p 155.00p 156.00p 64700
02/02/2011 156.00p 157.00p 155.00p 156.25p 73982
01/02/2011 155.75p 156.96p 155.00p 156.50p 85949
31/01/2011 158.25p 158.25p 157.46p 158.00p 48658
28/01/2011 158.00p 159.50p 157.25p 158.25p 151459
27/01/2011 159.75p 159.75p 158.10p 159.00p 1250037
26/01/2011 159.75p 159.75p 158.85p 159.75p 97548
25/01/2011 157.00p 158.25p 156.75p 158.25p 237207
24/01/2011 156.50p 157.53p 156.50p 157.25p 30221
21/01/2011 159.00p 159.00p 156.50p 156.50p 125342
20/01/2011 158.00p 159.02p 157.50p 158.50p 112134
19/01/2011 161.00p 161.00p 158.50p 159.50p 107664
18/01/2011 158.00p 159.50p 157.25p 158.00p 363193
17/01/2011 159.50p 161.00p 157.77p 158.00p 251747
14/01/2011 161.00p 162.20p 159.75p 160.25p 142053
13/01/2011 162.00p 162.31p 161.00p 161.00p 159252
12/01/2011 163.00p 163.00p 161.50p 162.50p 268257
11/01/2011 163.00p 163.00p 161.51p 162.25p 62475
10/01/2011 163.00p 163.25p 161.25p 161.25p 159339
07/01/2011 164.50p 164.50p 163.50p 163.50p 143356
06/01/2011 164.25p 165.70p 163.75p 164.50p 128341
05/01/2011 163.50p 166.00p 162.65p 166.00p 103714
04/01/2011 164.75p 165.00p 163.50p 163.50p 115201
31/12/2010 164.50p 164.50p 162.61p 163.25p 31014
30/12/2010 162.00p 163.50p 162.00p 163.50p 590310
29/12/2010 161.50p 163.00p 161.13p 161.50p 95326
24/12/2010 161.50p 161.50p 160.15p 161.50p 43444
23/12/2010 160.00p 161.25p 160.00p 160.00p 121719
22/12/2010 160.50p 160.50p 158.10p 159.50p 139779
21/12/2010 160.00p 160.25p 157.30p 158.50p 168531
20/12/2010 155.00p 159.00p 155.00p 157.25p 113923
17/12/2010 157.00p 158.00p 154.75p 158.00p 178703
16/12/2010 156.50p 156.75p 154.00p 156.75p 61138
15/12/2010 154.50p 155.50p 154.50p 154.75p 93137
14/12/2010 154.50p 156.75p 154.25p 156.00p 91532
13/12/2010 155.00p 157.00p 155.00p 155.75p 136113
10/12/2010 155.00p 155.50p 154.75p 154.75p 33784
09/12/2010 155.25p 157.50p 154.25p 154.75p 405485
08/12/2010 155.75p 156.75p 155.50p 155.50p 146975
07/12/2010 155.75p 157.50p 155.75p 156.25p 165215
06/12/2010 155.75p 157.00p 155.75p 156.50p 80387
03/12/2010 155.75p 156.75p 155.66p 155.75p 34231
02/12/2010 154.25p 155.50p 154.00p 155.50p 322149
01/12/2010 153.50p 154.53p 152.15p 154.00p 197315
30/11/2010 155.00p 157.50p 154.75p 155.00p 225422
29/11/2010 156.50p 157.25p 154.91p 155.50p 134770
26/11/2010 155.25p 156.24p 153.80p 156.00p 101307
25/11/2010 155.00p 156.25p 154.66p 156.25p 202717
24/11/2010 151.75p 153.90p 151.30p 153.25p 414008
23/11/2010 152.75p 153.95p 150.00p 150.50p 208759
22/11/2010 153.75p 153.95p 152.93p 153.75p 114168
19/11/2010 155.25p 155.25p 152.50p 153.00p 154890
18/11/2010 152.75p 155.00p 151.75p 154.25p 323404
17/11/2010 150.25p 151.50p 150.00p 150.75p 267621
16/11/2010 152.75p 152.89p 150.50p 151.25p 269962
15/11/2010 154.25p 154.25p 152.65p 154.00p 98753
12/11/2010 156.00p 156.50p 152.67p 154.25p 264650
11/11/2010 158.75p 159.25p 157.91p 158.50p 195125
10/11/2010 160.25p 160.25p 158.75p 159.25p 88362
09/11/2010 159.50p 160.00p 158.71p 159.25p 326166
08/11/2010 160.75p 160.75p 159.15p 159.50p 178243
05/11/2010 158.50p 159.75p 158.50p 159.50p 122535
04/11/2010 157.25p 160.50p 157.25p 158.50p 322123
03/11/2010 153.50p 156.38p 153.50p 156.00p 60435
02/11/2010 153.00p 155.50p 153.00p 154.75p 109148
01/11/2010 155.00p 155.00p 153.00p 153.25p 150851
29/10/2010 153.00p 153.25p 151.90p 153.00p 162145
28/10/2010 153.50p 153.75p 151.75p 152.50p 182845
27/10/2010 153.00p 155.00p 152.00p 152.00p 189732
26/10/2010 155.50p 155.50p 153.25p 155.25p 192561
25/10/2010 153.75p 155.50p 152.40p 155.25p 178847
22/10/2010 152.00p 153.75p 151.61p 153.25p 265997
21/10/2010 153.50p 153.75p 151.75p 153.75p 122514
20/10/2010 152.00p 153.25p 151.20p 153.00p 168478
19/10/2010 152.25p 153.00p 151.55p 152.75p 351704
18/10/2010 151.00p 152.40p 150.75p 152.00p 149927
15/10/2010 152.50p 153.50p 151.75p 152.00p 90053
14/10/2010 152.50p 153.00p 152.00p 153.00p 139227
13/10/2010 152.00p 153.37p 151.25p 152.00p 260366
12/10/2010 149.50p 151.50p 149.50p 151.25p 91857
11/10/2010 150.75p 153.45p 150.75p 151.50p 148463
08/10/2010 150.00p 151.50p 150.00p 150.50p 164285
07/10/2010 151.00p 151.39p 150.00p 150.00p 191854
06/10/2010 149.25p 151.40p 148.93p 150.50p 235793
05/10/2010 150.50p 150.50p 148.75p 149.00p 309611
04/10/2010 148.00p 150.40p 148.00p 149.25p 129282
01/10/2010 148.50p 149.25p 147.75p 148.50p 124248
30/09/2010 148.50p 148.50p 146.51p 148.00p 209415
29/09/2010 148.25p 149.00p 147.51p 148.50p 439232
28/09/2010 148.00p 148.25p 146.76p 148.25p 146689
27/09/2010 147.25p 148.50p 147.25p 147.50p 106568
24/09/2010 148.50p 148.50p 146.25p 147.25p 163615
23/09/2010 147.50p 149.00p 147.00p 148.00p 146043
22/09/2010 149.00p 149.28p 147.25p 148.25p 161560
21/09/2010 148.00p 148.75p 146.50p 147.25p 177276
20/09/2010 147.75p 147.75p 146.01p 147.00p 42663
17/09/2010 147.75p 147.75p 145.69p 146.00p 85066
16/09/2010 145.50p 146.50p 144.75p 145.75p 144058
15/09/2010 146.75p 147.99p 145.00p 146.00p 390106
14/09/2010 146.75p 148.64p 145.00p 148.50p 64761
13/09/2010 147.25p 148.75p 146.00p 147.50p 148817
10/09/2010 145.50p 146.00p 145.00p 145.00p 119532
09/09/2010 143.50p 146.47p 143.25p 144.75p 107406
08/09/2010 143.25p 143.50p 142.00p 142.75p 86836
07/09/2010 144.25p 144.25p 143.50p 144.00p 56063
06/09/2010 143.50p 144.00p 142.25p 144.00p 264647
03/09/2010 141.50p 142.39p 140.35p 141.75p 198661
02/09/2010 141.25p 141.25p 138.81p 141.25p 27866
01/09/2010 137.00p 140.00p 136.40p 139.50p 90338
31/08/2010 136.00p 136.40p 135.75p 136.25p 36580
27/08/2010 134.00p 136.15p 134.00p 135.50p 82805
26/08/2010 135.00p 135.50p 134.30p 135.00p 99796
25/08/2010 136.00p 136.25p 135.00p 135.00p 29238
24/08/2010 136.00p 137.35p 135.00p 136.00p 62937
23/08/2010 136.50p 137.25p 135.15p 136.50p 50860
20/08/2010 136.50p 137.00p 134.00p 135.25p 202792
19/08/2010 137.00p 138.00p 135.25p 135.75p 291232
18/08/2010 135.75p 136.75p 135.50p 136.00p 106957
17/08/2010 136.00p 137.00p 134.75p 137.00p 124466
16/08/2010 135.25p 135.50p 134.25p 135.00p 60116
13/08/2010 135.00p 135.75p 134.63p 135.25p 72776
12/08/2010 134.25p 134.88p 134.13p 134.50p 86735
11/08/2010 134.75p 135.38p 133.50p 133.50p 249714
10/08/2010 136.00p 136.75p 135.25p 135.50p 93265
09/08/2010 136.50p 136.65p 134.50p 136.50p 188381
06/08/2010 136.50p 137.00p 135.00p 135.25p 210749
05/08/2010 135.50p 136.90p 135.50p 136.50p 281266
04/08/2010 135.00p 136.00p 134.50p 136.00p 191012
03/08/2010 134.00p 136.00p 134.00p 135.75p 61810
02/08/2010 133.50p 135.39p 133.00p 134.75p 92739
30/07/2010 135.25p 135.25p 133.01p 133.25p 88153
29/07/2010 135.25p 135.25p 134.00p 135.25p 140375
28/07/2010 135.00p 135.79p 133.50p 135.00p 182486
27/07/2010 135.50p 136.50p 134.50p 135.00p 250551
26/07/2010 135.00p 135.50p 134.15p 134.75p 38415
23/07/2010 133.00p 134.98p 133.00p 133.50p 70838
22/07/2010 132.75p 134.25p 132.25p 133.50p 108564
21/07/2010 132.50p 133.00p 132.11p 132.50p 48265
20/07/2010 132.00p 132.50p 131.26p 132.25p 74193
19/07/2010 130.00p 131.50p 130.00p 131.00p 54364
16/07/2010 132.25p 132.25p 130.75p 132.00p 157559
15/07/2010 131.25p 132.51p 131.25p 131.50p 144660
14/07/2010 132.75p 133.00p 131.50p 132.25p 82087
13/07/2010 133.00p 133.00p 131.25p 132.50p 62019
12/07/2010 133.00p 133.00p 131.75p 133.00p 48053
09/07/2010 131.00p 132.00p 130.00p 130.50p 183362
08/07/2010 128.50p 130.50p 128.50p 130.00p 152644
07/07/2010 126.00p 127.25p 125.60p 127.00p 174403
06/07/2010 127.00p 127.38p 125.96p 126.75p 89314
05/07/2010 126.50p 127.00p 125.25p 126.50p 160927

*Close Price adjusted for both dividends and splits