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
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
25/06/2018 246.00p 246.00p 243.00p 243.50p 193355
22/06/2018 246.00p 247.00p 244.10p 246.00p 152069
21/06/2018 248.00p 248.97p 244.00p 244.00p 206510
20/06/2018 251.00p 251.00p 248.00p 248.00p 229512
19/06/2018 248.00p 249.00p 245.00p 246.00p 221150
18/06/2018 250.00p 254.00p 250.00p 252.00p 300486
15/06/2018 252.00p 255.00p 248.94p 249.00p 288709
14/06/2018 253.00p 255.00p 250.00p 252.00p 578277
13/06/2018 259.00p 259.00p 255.00p 256.00p 277102
12/06/2018 257.00p 258.00p 256.00p 258.00p 340254
11/06/2018 257.00p 260.00p 255.00p 255.00p 252772
08/06/2018 259.00p 260.00p 257.00p 259.00p 164618
07/06/2018 259.00p 263.00p 259.00p 262.00p 187330
06/06/2018 261.00p 262.00p 258.08p 261.00p 161584
05/06/2018 262.00p 262.21p 259.75p 261.00p 451098
04/06/2018 257.00p 262.00p 257.00p 262.00p 132286
01/06/2018 253.00p 257.00p 253.00p 254.00p 303630
31/05/2018 255.00p 259.00p 255.00p 255.00p 192996
30/05/2018 260.00p 260.00p 254.00p 254.00p 634387
29/05/2018 256.00p 261.00p 255.75p 261.00p 164380
25/05/2018 256.00p 259.00p 255.84p 256.00p 89726
24/05/2018 256.00p 259.00p 255.00p 255.00p 210590
23/05/2018 257.00p 259.00p 255.00p 259.00p 220041
22/05/2018 258.00p 262.00p 256.00p 258.00p 234742
21/05/2018 260.00p 261.16p 258.00p 260.00p 274002
18/05/2018 258.00p 259.04p 257.09p 258.00p 218271
17/05/2018 261.00p 261.00p 256.00p 261.00p 165199
16/05/2018 261.00p 261.00p 257.00p 261.00p 271613
15/05/2018 257.00p 259.25p 256.01p 258.50p 456810
14/05/2018 262.00p 262.00p 257.00p 259.00p 240318
11/05/2018 257.00p 262.00p 257.00p 259.00p 277740
10/05/2018 258.00p 261.00p 257.00p 260.50p 281813
09/05/2018 258.79p 260.00p 256.32p 257.00p 192947
08/05/2018 258.00p 259.16p 256.90p 258.00p 389173
04/05/2018 256.00p 256.00p 253.03p 255.00p 214392
03/05/2018 258.00p 259.00p 255.03p 258.00p 205474
02/05/2018 258.00p 258.00p 255.00p 256.50p 203414
01/05/2018 255.50p 256.50p 253.00p 256.50p 197784
30/04/2018 254.00p 255.00p 251.60p 255.00p 351686
27/04/2018 252.00p 254.00p 247.00p 252.00p 213504
26/04/2018 250.00p 250.00p 245.00p 250.00p 140424
25/04/2018 248.40p 250.00p 246.00p 247.50p 240200
24/04/2018 250.00p 251.00p 247.04p 249.00p 129429
23/04/2018 248.00p 249.00p 247.00p 249.00p 381807
20/04/2018 250.00p 252.00p 248.03p 250.00p 255412
19/04/2018 250.00p 252.00p 249.15p 252.00p 230317
18/04/2018 245.00p 249.20p 245.00p 248.00p 322330
17/04/2018 244.00p 246.20p 244.00p 244.00p 284375
16/04/2018 248.00p 248.00p 245.00p 248.00p 230622
13/04/2018 250.00p 250.00p 246.00p 246.00p 198402
12/04/2018 253.00p 253.00p 246.00p 248.00p 505808
11/04/2018 251.00p 252.75p 249.00p 252.00p 241942
10/04/2018 248.00p 252.00p 247.00p 250.00p 276189
09/04/2018 250.00p 250.96p 246.00p 247.50p 291469
06/04/2018 248.00p 250.75p 248.00p 249.50p 351217
05/04/2018 248.00p 250.00p 245.55p 250.00p 400206
04/04/2018 248.00p 249.33p 244.00p 245.00p 334556
03/04/2018 248.00p 250.00p 247.00p 249.00p 324527
29/03/2018 251.00p 251.50p 247.00p 250.00p 498353
28/03/2018 248.00p 250.75p 246.00p 248.00p 230792
27/03/2018 250.04p 255.00p 249.25p 252.00p 259730
26/03/2018 248.00p 252.00p 246.04p 249.00p 355510
23/03/2018 247.00p 250.25p 245.10p 250.00p 320771
22/03/2018 252.00p 253.50p 248.00p 250.00p 269205
21/03/2018 257.00p 258.00p 252.00p 252.00p 198655
20/03/2018 255.00p 258.79p 254.00p 256.00p 232491
19/03/2018 257.00p 261.00p 254.00p 254.00p 230556
16/03/2018 262.00p 262.00p 257.00p 262.00p 181929
15/03/2018 258.00p 262.00p 258.00p 258.00p 175074
14/03/2018 261.00p 261.56p 257.20p 258.00p 205253
13/03/2018 260.00p 262.00p 257.00p 259.00p 306985
12/03/2018 260.00p 262.71p 259.00p 260.50p 332590
09/03/2018 256.00p 259.00p 255.04p 259.00p 346736
08/03/2018 256.00p 256.00p 252.85p 254.00p 237904
07/03/2018 253.00p 254.87p 252.00p 253.50p 181095
06/03/2018 256.00p 257.00p 253.00p 257.00p 139398
05/03/2018 252.00p 255.00p 251.72p 255.00p 185296
02/03/2018 254.00p 255.98p 251.00p 253.00p 221033
01/03/2018 256.00p 257.97p 255.00p 255.00p 223907
28/02/2018 256.00p 258.00p 253.44p 256.00p 192831
27/02/2018 254.00p 256.60p 252.00p 256.00p 238639
26/02/2018 252.00p 254.35p 250.00p 254.00p 109772
23/02/2018 249.00p 252.00p 249.00p 251.00p 105960
22/02/2018 251.39p 252.96p 249.00p 251.00p 147180
21/02/2018 253.00p 255.00p 251.00p 255.00p 197912
20/02/2018 249.00p 252.48p 249.00p 249.00p 233120
19/02/2018 255.00p 255.00p 252.00p 252.00p 157713
16/02/2018 252.00p 254.16p 251.00p 253.00p 214959
15/02/2018 255.00p 255.00p 252.00p 254.00p 125187
14/02/2018 253.00p 254.00p 249.00p 249.00p 162074
13/02/2018 252.00p 252.00p 249.00p 249.00p 199534
12/02/2018 249.00p 250.00p 245.85p 247.00p 261104
09/02/2018 243.00p 248.25p 241.85p 246.50p 208314
08/02/2018 254.00p 254.00p 247.00p 247.00p 211204
07/02/2018 255.00p 256.00p 251.60p 254.50p 418175
06/02/2018 250.00p 256.00p 243.01p 250.00p 279666
05/02/2018 258.00p 258.00p 253.75p 257.00p 305229
02/02/2018 259.00p 261.25p 259.00p 259.00p 134210
01/02/2018 262.00p 262.00p 259.00p 259.00p 172352
31/01/2018 261.00p 262.00p 260.00p 262.00p 468929

*Close Price adjusted for both dividends and splits