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
05/10/2017 254.50p 257.50p 254.50p 257.50p 23276
04/10/2017 253.50p 254.50p 253.00p 253.00p 1759
03/10/2017 253.00p 255.00p 253.00p 254.12p 78787
02/10/2017 250.00p 254.00p 247.25p 254.00p 47060
29/09/2017 251.00p 251.00p 250.00p 250.75p 22456
28/09/2017 250.00p 250.25p 249.00p 249.75p 23632
27/09/2017 247.25p 249.75p 247.25p 248.50p 6726
26/09/2017 248.25p 248.25p 248.25p 248.25p 6920
25/09/2017 248.00p 248.50p 247.00p 248.50p 18644
22/09/2017 249.75p 249.75p 249.75p 249.75p 22979
21/09/2017 250.00p 249.50p 248.50p 249.50p 123425
20/09/2017 250.00p 250.00p 248.25p 248.50p 28184
19/09/2017 249.75p 249.75p 249.75p 249.75p 16701
18/09/2017 246.25p 250.00p 246.25p 250.00p 3593
15/09/2017 250.00p 250.00p 245.50p 246.50p 27268
14/09/2017 255.00p 255.00p 252.50p 252.50p 63543
13/09/2017 257.50p 257.50p 255.00p 256.00p 23833
12/09/2017 260.00p 260.75p 256.50p 256.50p 45071
11/09/2017 258.00p 258.00p 257.87p 257.87p 38864
08/09/2017 257.00p 257.00p 256.50p 256.50p 1943
07/09/2017 258.00p 258.50p 257.50p 258.00p 19511
06/09/2017 260.00p 260.00p 257.25p 260.00p 36379
05/09/2017 258.50p 260.00p 257.00p 258.50p 51806
04/09/2017 259.50p 259.50p 258.50p 258.50p 627
01/09/2017 257.25p 261.00p 257.25p 260.25p 136827
31/08/2017 259.25p 261.00p 259.25p 261.00p 10457
30/08/2017 259.00p 259.00p 259.00p 259.00p 1627
29/08/2017 258.00p 259.00p 257.00p 258.12p 44427
25/08/2017 258.50p 261.00p 258.50p 260.50p 10535
24/08/2017 258.75p 260.75p 258.00p 259.38p 57399
23/08/2017 258.75p 258.75p 258.25p 258.25p 42143
22/08/2017 258.00p 258.75p 257.12p 257.12p 3036
21/08/2017 255.50p 255.50p 255.50p 255.50p 5
18/08/2017 258.00p 258.00p 253.75p 253.75p 13328
17/08/2017 257.00p 258.50p 256.25p 256.25p 12254
16/08/2017 256.00p 256.75p 255.50p 256.25p 51374
15/08/2017 254.00p 256.00p 252.50p 255.50p 11232
14/08/2017 253.00p 255.00p 252.25p 254.25p 39892
11/08/2017 252.75p 252.75p 251.50p 252.50p 39328
10/08/2017 253.75p 254.50p 252.25p 253.00p 28727
09/08/2017 254.25p 256.50p 254.00p 255.50p 31028
08/08/2017 257.00p 258.25p 255.50p 257.75p 36531
07/08/2017 254.50p 258.00p 254.50p 255.25p 13284
04/08/2017 252.00p 253.50p 252.00p 253.50p 40
03/08/2017 252.50p 253.00p 251.75p 253.00p 3050
02/08/2017 252.75p 252.75p 252.00p 252.62p 24556
01/08/2017 254.00p 254.00p 253.00p 253.00p 8025
31/07/2017 253.50p 253.50p 252.00p 253.25p 35279
28/07/2017 253.00p 253.75p 252.00p 253.00p 15963
27/07/2017 254.75p 254.75p 253.00p 253.50p 36226
26/07/2017 256.00p 257.00p 254.50p 254.75p 12554
25/07/2017 256.50p 256.50p 255.00p 255.75p 6067
24/07/2017 255.00p 258.00p 253.00p 258.00p 105610
21/07/2017 255.00p 258.00p 255.00p 255.00p 38646
20/07/2017 256.00p 257.00p 254.00p 255.00p 11931
19/07/2017 253.25p 253.25p 253.25p 253.25p 40585
18/07/2017 253.00p 254.00p 250.75p 252.00p 14721
17/07/2017 252.50p 253.00p 252.50p 253.00p 1500
14/07/2017 254.00p 254.00p 252.62p 252.62p 32799
13/07/2017 251.50p 254.00p 251.50p 252.38p 33036
12/07/2017 251.00p 251.50p 250.75p 251.00p 36819
11/07/2017 253.50p 253.50p 250.00p 250.50p 24581
10/07/2017 250.00p 251.50p 250.00p 251.50p 32726
07/07/2017 247.25p 249.50p 247.25p 248.50p 25040
06/07/2017 247.00p 248.75p 247.00p 247.00p 4055
05/07/2017 250.75p 250.75p 247.50p 248.75p 16430
04/07/2017 250.25p 250.00p 248.38p 248.38p 154381
03/07/2017 250.25p 250.25p 246.00p 250.00p 48708
30/06/2017 246.25p 248.75p 246.25p 248.75p 33395
29/06/2017 250.50p 250.50p 248.00p 249.00p 14168
28/06/2017 252.00p 254.25p 248.50p 248.50p 64795
27/06/2017 252.00p 252.00p 252.00p 252.00p 85
26/06/2017 253.00p 254.25p 252.50p 252.50p 37214
23/06/2017 251.00p 253.00p 251.00p 251.00p 25098
22/06/2017 253.00p 254.00p 253.00p 253.25p 20651
21/06/2017 252.50p 253.50p 252.00p 252.00p 40088
20/06/2017 251.00p 255.00p 251.00p 255.00p 75998
19/06/2017 249.25p 253.75p 249.25p 253.50p 1210
16/06/2017 253.75p 253.75p 247.25p 247.25p 285032
15/06/2017 253.50p 253.50p 250.50p 251.75p 173148
14/06/2017 250.25p 253.00p 250.00p 250.75p 165876
13/06/2017 250.00p 253.75p 250.00p 253.25p 132110
12/06/2017 252.50p 253.00p 249.00p 252.00p 266240
09/06/2017 251.00p 252.38p 248.96p 251.25p 165109
08/06/2017 249.00p 249.00p 245.50p 248.00p 75860
07/06/2017 249.00p 249.00p 246.50p 246.50p 121524
06/06/2017 248.75p 248.75p 247.25p 247.87p 155806
05/06/2017 250.00p 251.25p 247.00p 251.25p 164142
02/06/2017 249.00p 249.50p 247.27p 248.38p 124512
01/06/2017 246.00p 249.46p 246.00p 246.50p 141782
31/05/2017 248.00p 249.50p 245.94p 246.75p 226573
30/05/2017 248.75p 248.75p 245.00p 246.25p 227965
26/05/2017 244.00p 248.00p 241.00p 247.50p 160473
25/05/2017 241.00p 243.95p 241.00p 243.00p 136085
24/05/2017 240.50p 242.50p 240.44p 240.75p 263918
23/05/2017 241.25p 242.50p 240.09p 241.25p 241015
22/05/2017 241.00p 241.78p 239.25p 241.00p 222035
19/05/2017 238.00p 241.00p 238.00p 240.37p 122172
18/05/2017 239.50p 242.00p 237.50p 238.25p 232359
17/05/2017 242.50p 244.07p 240.54p 242.50p 268262
16/05/2017 242.75p 244.50p 242.50p 244.50p 231127
15/05/2017 242.75p 244.86p 241.16p 243.62p 221545
12/05/2017 243.00p 244.39p 242.70p 243.00p 157573
11/05/2017 241.00p 243.75p 241.00p 243.37p 194957
10/05/2017 242.25p 243.67p 241.00p 242.25p 272210
09/05/2017 240.50p 243.50p 240.50p 241.50p 273295
08/05/2017 240.50p 244.00p 240.00p 240.75p 197742
05/05/2017 241.25p 243.50p 240.00p 241.00p 171515
04/05/2017 242.00p 244.00p 242.00p 243.00p 207279
03/05/2017 243.50p 244.00p 242.00p 242.25p 217677
02/05/2017 242.50p 244.00p 241.02p 244.00p 205556
28/04/2017 241.00p 242.48p 240.00p 240.00p 113384
27/04/2017 241.25p 242.48p 241.00p 241.25p 199583
26/04/2017 242.25p 242.46p 241.00p 242.25p 165866
25/04/2017 240.00p 242.25p 240.00p 241.50p 384859
24/04/2017 238.50p 242.00p 238.50p 240.25p 175721
21/04/2017 238.00p 240.97p 238.00p 239.50p 135888
20/04/2017 238.25p 241.00p 236.00p 239.25p 212518
19/04/2017 239.50p 240.75p 236.00p 238.25p 382483
18/04/2017 245.50p 247.75p 239.50p 240.12p 190367
13/04/2017 246.50p 247.75p 246.13p 246.75p 175171
12/04/2017 248.00p 248.50p 246.16p 247.25p 164551
11/04/2017 246.00p 248.44p 245.97p 246.25p 497345
10/04/2017 243.25p 248.05p 243.25p 247.62p 275252
07/04/2017 243.75p 246.31p 243.00p 243.75p 299552
06/04/2017 243.00p 245.38p 242.15p 243.00p 412999
05/04/2017 249.50p 250.75p 244.50p 244.50p 286378
04/04/2017 247.25p 249.13p 246.50p 248.00p 376003
03/04/2017 244.50p 249.50p 244.50p 248.25p 230314
31/03/2017 246.25p 249.50p 245.05p 248.75p 294082
30/03/2017 249.00p 250.00p 245.25p 248.25p 338100
29/03/2017 245.25p 248.65p 243.00p 244.25p 302375
28/03/2017 242.25p 243.00p 239.30p 243.00p 275383
27/03/2017 244.50p 244.50p 240.00p 240.00p 273750
24/03/2017 248.00p 248.00p 242.50p 242.50p 246357
23/03/2017 244.10p 244.88p 242.50p 243.50p 218963
22/03/2017 242.50p 246.00p 241.75p 243.75p 362875
21/03/2017 245.25p 248.00p 245.25p 245.50p 240406
20/03/2017 248.00p 248.00p 245.72p 248.00p 282330
17/03/2017 245.75p 248.53p 245.75p 246.00p 288123
16/03/2017 245.75p 247.62p 245.62p 247.25p 242688
15/03/2017 245.50p 246.75p 244.50p 245.00p 299375
14/03/2017 248.00p 248.00p 245.81p 247.50p 263880
13/03/2017 247.00p 247.50p 245.78p 247.00p 324684
10/03/2017 247.50p 247.73p 245.50p 246.37p 238239
09/03/2017 248.00p 248.04p 244.57p 246.00p 209345
08/03/2017 249.00p 250.00p 247.62p 249.50p 246270
07/03/2017 247.75p 248.06p 244.99p 247.38p 204912
06/03/2017 247.50p 247.50p 243.12p 245.00p 216784
03/03/2017 243.50p 247.19p 243.50p 246.00p 157474
02/03/2017 246.50p 247.48p 246.00p 246.50p 248876
01/03/2017 245.75p 246.25p 243.61p 246.25p 235590
28/02/2017 244.25p 245.77p 243.00p 243.50p 189826
27/02/2017 245.50p 246.05p 243.62p 244.25p 146840
24/02/2017 245.25p 245.25p 242.58p 243.50p 247628
23/02/2017 244.00p 245.50p 243.00p 245.00p 223612
22/02/2017 243.00p 243.89p 241.25p 243.50p 162624
21/02/2017 241.00p 243.00p 241.00p 242.25p 99449
20/02/2017 243.00p 244.00p 241.44p 242.00p 212509
17/02/2017 242.75p 244.50p 241.42p 244.00p 176612
16/02/2017 240.50p 242.90p 240.50p 241.88p 183074
15/02/2017 240.00p 241.00p 239.25p 240.25p 280306
14/02/2017 239.00p 240.25p 238.00p 238.25p 240082
13/02/2017 239.50p 240.00p 236.75p 237.00p 239913
10/02/2017 236.00p 238.00p 234.50p 237.00p 224299
09/02/2017 236.00p 236.00p 234.50p 235.37p 163243
08/02/2017 237.75p 237.75p 234.50p 234.50p 225021
07/02/2017 233.25p 237.09p 232.77p 236.00p 276996
06/02/2017 235.25p 235.25p 232.08p 234.00p 160449
03/02/2017 233.75p 235.00p 230.03p 235.00p 186114
02/02/2017 233.75p 233.75p 229.00p 232.25p 168040
01/02/2017 232.00p 233.25p 230.87p 230.87p 253660
31/01/2017 233.00p 233.75p 229.20p 231.00p 317711
30/01/2017 232.00p 232.00p 229.25p 229.25p 220122
27/01/2017 230.00p 232.50p 229.97p 232.00p 109514
26/01/2017 231.00p 232.49p 230.00p 230.75p 217175
25/01/2017 235.00p 235.00p 233.29p 234.00p 371556
24/01/2017 234.25p 234.80p 232.50p 233.75p 304463
23/01/2017 232.50p 234.50p 232.50p 234.50p 203947
20/01/2017 235.00p 236.00p 232.86p 235.00p 228889
19/01/2017 236.75p 236.75p 234.73p 235.00p 169464
18/01/2017 237.00p 238.25p 234.50p 235.50p 205524
17/01/2017 242.00p 242.00p 234.75p 236.50p 210787
16/01/2017 239.00p 241.75p 237.66p 241.00p 228448
13/01/2017 242.50p 242.50p 239.17p 241.00p 234203
12/01/2017 239.00p 243.21p 239.00p 240.00p 342013
11/01/2017 240.00p 243.75p 238.05p 243.75p 200433
10/01/2017 237.50p 240.00p 236.22p 239.00p 170505
09/01/2017 236.50p 239.00p 235.90p 238.75p 258634
06/01/2017 236.50p 237.81p 233.00p 235.25p 194694
05/01/2017 236.00p 237.00p 234.10p 236.00p 144310
04/01/2017 235.75p 236.50p 233.90p 235.75p 156052
03/01/2017 235.50p 237.00p 233.34p 236.25p 150962
30/12/2016 234.76p 235.00p 232.00p 232.00p 46070
29/12/2016 233.00p 235.00p 229.64p 233.00p 97804
28/12/2016 232.25p 233.00p 229.05p 233.00p 71600
23/12/2016 231.00p 231.75p 228.50p 229.63p 73853
22/12/2016 227.50p 230.50p 227.50p 230.50p 186232
21/12/2016 230.00p 230.00p 226.25p 228.50p 110194
20/12/2016 229.75p 229.75p 226.52p 229.75p 116269

*Close Price adjusted for both dividends and splits