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
05/04/2019 257.00p 258.00p 255.35p 258.00p 162775
04/04/2019 254.00p 254.80p 251.00p 254.00p 278177
03/04/2019 255.00p 255.00p 251.00p 255.00p 320188
02/04/2019 250.00p 255.00p 248.00p 253.50p 355761
01/04/2019 247.00p 249.82p 247.00p 248.50p 275814
29/03/2019 248.00p 250.50p 246.00p 247.00p 449439
28/03/2019 245.00p 249.00p 243.04p 249.00p 562608
27/03/2019 249.00p 249.00p 242.97p 245.00p 355350
26/03/2019 250.00p 250.00p 245.00p 245.00p 272830
25/03/2019 249.00p 249.17p 245.00p 248.00p 206648
22/03/2019 250.00p 253.00p 247.00p 248.00p 252446
21/03/2019 250.00p 253.00p 248.00p 252.00p 471104
20/03/2019 249.00p 249.00p 246.00p 247.00p 159171
19/03/2019 246.00p 248.36p 245.00p 246.00p 255637
18/03/2019 249.00p 249.00p 244.00p 246.00p 294832
15/03/2019 247.00p 247.33p 244.00p 244.00p 268380
14/03/2019 247.00p 247.00p 243.00p 245.00p 176886
13/03/2019 248.00p 248.00p 243.20p 245.00p 204142
12/03/2019 250.00p 250.00p 245.00p 248.00p 194044
11/03/2019 245.00p 250.00p 245.00p 247.00p 262561
08/03/2019 245.00p 248.00p 243.00p 245.00p 215497
07/03/2019 250.00p 250.00p 246.00p 247.00p 187066
06/03/2019 251.00p 251.00p 247.00p 248.00p 119292
05/03/2019 251.00p 251.00p 246.04p 250.00p 236469
04/03/2019 251.00p 251.00p 245.25p 248.00p 339281
01/03/2019 250.00p 250.00p 245.00p 248.00p 203483
28/02/2019 247.00p 249.13p 245.00p 247.00p 157984
27/02/2019 251.00p 251.00p 247.42p 248.50p 123432
26/02/2019 253.00p 253.00p 246.04p 248.00p 368828
25/02/2019 254.00p 254.00p 249.35p 252.00p 155358
22/02/2019 253.00p 253.00p 249.00p 252.00p 423224
21/02/2019 254.00p 254.00p 249.50p 253.00p 85218
20/02/2019 252.00p 252.00p 248.31p 250.50p 153289
19/02/2019 253.00p 253.00p 248.00p 250.00p 157427
18/02/2019 253.00p 253.00p 249.00p 252.00p 259507
15/02/2019 250.00p 252.70p 250.00p 250.00p 132397
14/02/2019 249.00p 252.00p 248.00p 250.00p 159840
13/02/2019 249.00p 250.50p 248.76p 249.00p 214889
12/02/2019 249.00p 249.18p 246.52p 248.00p 145589
11/02/2019 248.00p 248.00p 245.28p 248.00p 592986
08/02/2019 244.00p 249.00p 244.00p 249.00p 126407
07/02/2019 247.00p 249.00p 247.00p 247.00p 291849
06/02/2019 250.00p 250.00p 246.00p 246.00p 196199
05/02/2019 247.00p 250.00p 243.25p 248.50p 259414
04/02/2019 245.00p 246.00p 242.69p 243.00p 222864
01/02/2019 245.00p 245.00p 242.03p 243.50p 119882
31/01/2019 246.00p 246.00p 241.24p 242.00p 144231
30/01/2019 243.00p 244.00p 240.33p 241.00p 164885
29/01/2019 240.00p 242.00p 239.10p 240.00p 187559
28/01/2019 242.00p 242.00p 239.00p 241.00p 230942
25/01/2019 238.00p 239.72p 238.00p 238.00p 169740
24/01/2019 237.87p 238.50p 236.50p 237.50p 178598
23/01/2019 237.00p 239.64p 236.00p 237.50p 87191
22/01/2019 239.00p 241.00p 236.54p 239.00p 160221
21/01/2019 243.00p 243.00p 239.00p 242.00p 172331
18/01/2019 243.00p 243.00p 238.48p 243.00p 140364
17/01/2019 237.00p 240.00p 236.00p 236.00p 149052
16/01/2019 236.00p 239.00p 236.00p 238.00p 145042
15/01/2019 236.00p 241.00p 236.00p 241.00p 131263
14/01/2019 238.00p 239.00p 233.30p 235.00p 183511
11/01/2019 239.00p 239.70p 234.50p 238.00p 131783
10/01/2019 237.00p 237.00p 234.18p 237.00p 118898
09/01/2019 236.00p 236.72p 232.98p 236.00p 169957
08/01/2019 233.00p 233.00p 230.18p 232.00p 242520
07/01/2019 231.00p 232.92p 230.00p 231.00p 135591
04/01/2019 229.00p 232.00p 229.00p 230.00p 146149
03/01/2019 230.90p 233.48p 228.04p 230.00p 125707
02/01/2019 231.00p 233.00p 227.40p 233.00p 83373
31/12/2018 231.50p 233.00p 230.50p 232.00p 59611
28/12/2018 233.00p 234.03p 230.00p 230.00p 84511
27/12/2018 231.00p 233.00p 229.00p 231.00p 75238
24/12/2018 234.00p 234.00p 230.00p 232.50p 26348
21/12/2018 234.00p 235.00p 230.00p 233.00p 83615
20/12/2018 235.00p 235.00p 230.01p 234.00p 166859
19/12/2018 236.00p 236.91p 233.00p 234.00p 129593
18/12/2018 233.00p 235.60p 233.00p 234.00p 115279
17/12/2018 235.00p 238.34p 235.00p 235.00p 104900
14/12/2018 236.00p 240.00p 235.00p 236.00p 90228
13/12/2018 237.00p 240.00p 237.00p 238.00p 81038
12/12/2018 241.00p 241.75p 237.00p 237.00p 73492
11/12/2018 233.00p 237.37p 233.00p 236.00p 99749
10/12/2018 233.00p 236.00p 233.00p 233.00p 175654
07/12/2018 237.45p 237.45p 234.40p 236.50p 104260
06/12/2018 234.00p 237.00p 234.00p 235.00p 210898
05/12/2018 239.00p 239.82p 236.57p 239.00p 133211
04/12/2018 238.00p 240.00p 238.00p 238.50p 152202
03/12/2018 239.00p 241.00p 236.60p 237.00p 275233
30/11/2018 235.00p 235.50p 231.49p 234.00p 146626
29/11/2018 235.00p 239.00p 233.52p 234.00p 144619
28/11/2018 234.00p 237.00p 234.00p 235.50p 202157
27/11/2018 234.00p 235.50p 234.00p 235.50p 56489
26/11/2018 231.00p 236.00p 230.06p 236.00p 138823
23/11/2018 228.00p 232.00p 228.00p 230.00p 228102
22/11/2018 232.00p 234.60p 228.00p 228.00p 239610
21/11/2018 234.00p 235.67p 230.40p 235.00p 135374
20/11/2018 231.00p 233.00p 230.00p 231.00p 220142
19/11/2018 234.00p 237.30p 234.00p 234.00p 189305
16/11/2018 234.00p 239.00p 234.00p 234.00p 230073
15/11/2018 236.00p 238.00p 232.40p 238.00p 146762
14/11/2018 235.00p 238.00p 234.00p 235.50p 128646
13/11/2018 236.00p 238.20p 235.00p 235.00p 108893
12/11/2018 236.00p 239.00p 235.90p 239.00p 204849
09/11/2018 234.00p 236.50p 233.63p 234.00p 334090
08/11/2018 239.00p 239.40p 237.00p 237.00p 208417
07/11/2018 238.00p 238.70p 235.21p 236.00p 129903
06/11/2018 237.00p 239.52p 232.00p 232.00p 156333
05/11/2018 236.00p 238.65p 236.00p 237.50p 130676
02/11/2018 242.00p 244.50p 238.00p 238.00p 178334
01/11/2018 237.00p 237.00p 234.00p 234.00p 217717
31/10/2018 234.00p 237.00p 233.00p 237.00p 178748
30/10/2018 232.00p 234.00p 229.75p 234.00p 275303
29/10/2018 230.00p 231.00p 226.84p 229.50p 139910
26/10/2018 230.00p 230.00p 226.00p 226.00p 139607
25/10/2018 229.00p 233.00p 228.00p 233.00p 181110
24/10/2018 235.00p 237.00p 233.00p 237.00p 128519
23/10/2018 236.00p 237.50p 232.77p 235.00p 189848
22/10/2018 238.00p 239.00p 237.30p 239.00p 174569
19/10/2018 235.00p 237.00p 235.00p 237.00p 163764
18/10/2018 237.00p 237.00p 232.00p 236.00p 104085
17/10/2018 236.00p 238.00p 233.66p 237.00p 186900
16/10/2018 235.00p 237.00p 233.00p 237.00p 104911
15/10/2018 238.00p 242.00p 231.80p 232.00p 181357
12/10/2018 236.00p 239.00p 234.00p 234.00p 126797
11/10/2018 229.00p 234.00p 224.20p 229.00p 834630
10/10/2018 243.00p 243.00p 237.00p 237.00p 234642
09/10/2018 242.00p 243.88p 240.00p 241.50p 101394
08/10/2018 242.00p 243.45p 240.00p 240.00p 127778
05/10/2018 250.00p 250.00p 242.00p 246.00p 121409
04/10/2018 251.00p 254.00p 247.00p 247.00p 176454
03/10/2018 255.00p 255.00p 251.00p 251.00p 114823
02/10/2018 253.00p 254.48p 251.78p 254.00p 186463
01/10/2018 254.00p 255.00p 251.99p 253.00p 138145
28/09/2018 254.00p 254.00p 251.52p 252.50p 206649
27/09/2018 253.00p 254.00p 251.50p 254.00p 143436
26/09/2018 253.00p 253.00p 250.00p 251.50p 205603
25/09/2018 251.00p 251.00p 248.72p 249.00p 145844
24/09/2018 248.00p 251.00p 248.00p 249.00p 167252
21/09/2018 246.00p 253.40p 246.00p 252.00p 223705
20/09/2018 248.00p 248.00p 244.00p 244.00p 112032
19/09/2018 247.00p 247.36p 244.00p 244.00p 120050
18/09/2018 242.00p 244.64p 242.00p 242.00p 134823
17/09/2018 247.00p 247.00p 242.00p 242.00p 151940
14/09/2018 246.00p 248.00p 246.00p 246.00p 186921
13/09/2018 244.00p 245.00p 240.00p 245.00p 136889
12/09/2018 242.00p 242.00p 238.00p 238.00p 102139
11/09/2018 238.00p 241.50p 236.00p 239.00p 137632
10/09/2018 240.00p 241.50p 238.00p 239.00p 181030
07/09/2018 247.00p 247.00p 238.12p 243.00p 288311
06/09/2018 251.00p 251.00p 244.00p 244.00p 144509
05/09/2018 250.00p 254.00p 249.00p 249.00p 156175
04/09/2018 255.00p 255.00p 251.00p 255.00p 121847
03/09/2018 251.00p 253.00p 250.00p 251.00p 111942
31/08/2018 252.00p 253.00p 250.00p 250.00p 211165
30/08/2018 250.00p 253.20p 250.00p 251.50p 175673
29/08/2018 253.00p 253.43p 250.00p 252.50p 151595
28/08/2018 252.00p 252.97p 250.84p 251.50p 106987
24/08/2018 248.80p 251.00p 248.80p 250.00p 113348
23/08/2018 252.00p 252.00p 248.00p 252.00p 128257
22/08/2018 252.00p 252.00p 248.95p 250.50p 145655
21/08/2018 250.00p 252.75p 250.00p 251.50p 214348
20/08/2018 253.00p 253.00p 249.00p 249.00p 225829
17/08/2018 251.00p 253.00p 248.06p 249.00p 115334
16/08/2018 251.00p 252.00p 246.65p 252.00p 179351
15/08/2018 253.00p 254.00p 246.00p 246.00p 196331
14/08/2018 252.00p 253.50p 251.00p 252.00p 82104
13/08/2018 255.00p 255.00p 251.04p 253.00p 187709
10/08/2018 253.00p 257.00p 252.00p 253.50p 101227
09/08/2018 254.00p 256.00p 252.00p 252.00p 196158
08/08/2018 257.00p 257.00p 253.00p 253.00p 366234
07/08/2018 256.00p 257.00p 252.73p 254.00p 195294
06/08/2018 253.00p 256.00p 252.05p 254.50p 170880
03/08/2018 252.00p 257.00p 252.00p 256.00p 180350
02/08/2018 253.98p 255.68p 253.04p 254.50p 141760
01/08/2018 258.50p 258.50p 257.01p 257.50p 129802
31/07/2018 258.00p 258.00p 255.14p 258.00p 359212
30/07/2018 257.00p 257.00p 254.00p 255.50p 128172
27/07/2018 254.00p 257.95p 253.50p 254.50p 137988
26/07/2018 255.00p 256.02p 253.00p 253.00p 111869
25/07/2018 255.70p 257.00p 253.00p 256.00p 112845
24/07/2018 257.00p 257.00p 253.88p 257.00p 110044
23/07/2018 254.00p 255.34p 251.60p 254.50p 192015
20/07/2018 250.00p 255.00p 250.00p 255.00p 147167
19/07/2018 255.00p 255.00p 250.00p 250.00p 370440
18/07/2018 252.00p 253.75p 250.00p 253.00p 220673
17/07/2018 248.00p 251.73p 246.24p 250.50p 206999
16/07/2018 249.40p 249.40p 246.00p 248.00p 217804
13/07/2018 247.77p 250.00p 247.77p 248.00p 148542
12/07/2018 249.00p 249.00p 246.50p 247.50p 162075
11/07/2018 243.00p 246.88p 243.00p 246.00p 197890
10/07/2018 243.00p 249.00p 242.00p 246.00p 226780
09/07/2018 240.00p 245.00p 239.00p 243.00p 179894
06/07/2018 238.00p 241.00p 238.00p 241.00p 270308
05/07/2018 237.00p 240.44p 237.00p 238.50p 299969
04/07/2018 240.00p 241.60p 237.00p 240.00p 143544
03/07/2018 241.00p 242.20p 239.00p 241.00p 180320
02/07/2018 240.00p 242.49p 238.00p 242.00p 241619
29/06/2018 240.00p 246.00p 240.00p 241.00p 228715
28/06/2018 242.00p 244.00p 240.00p 240.00p 96086
27/06/2018 243.00p 245.00p 240.60p 245.00p 270124
26/06/2018 241.00p 244.75p 240.00p 242.00p 192827

*Close Price adjusted for both dividends and splits