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
30/01/2018 264.00p 264.00p 258.00p 258.00p 145564
29/01/2018 264.00p 264.00p 261.39p 262.00p 133815
26/01/2018 260.00p 264.00p 260.00p 264.00p 318236
25/01/2018 265.00p 265.50p 261.00p 264.00p 164702
24/01/2018 267.00p 268.50p 265.40p 267.00p 317335
23/01/2018 266.00p 267.00p 265.00p 265.00p 395599
22/01/2018 266.00p 266.00p 263.06p 264.00p 158942
19/01/2018 265.00p 265.00p 261.02p 263.00p 278746
18/01/2018 264.00p 266.60p 262.73p 263.00p 321499
17/01/2018 264.00p 264.00p 261.50p 264.00p 448782
16/01/2018 263.00p 264.00p 260.87p 264.00p 209542
15/01/2018 263.00p 264.00p 260.87p 261.50p 194215
12/01/2018 265.00p 265.00p 261.33p 263.00p 277432
11/01/2018 264.00p 264.00p 260.15p 264.00p 230818
10/01/2018 261.00p 263.00p 259.40p 260.00p 307765
09/01/2018 265.00p 265.00p 261.00p 262.00p 153336
08/01/2018 266.00p 266.00p 261.00p 265.00p 419157
05/01/2018 264.00p 265.50p 260.73p 263.50p 434253
04/01/2018 263.00p 265.00p 259.33p 263.00p 212470
03/01/2018 260.00p 261.00p 260.00p 260.50p 157448
02/01/2018 258.00p 260.70p 255.60p 260.00p 152463
29/12/2017 256.75p 256.75p 255.23p 256.75p 16495
28/12/2017 256.25p 256.25p 254.79p 256.25p 49613
27/12/2017 256.25p 256.25p 254.46p 255.75p 44524
22/12/2017 255.54p 255.54p 253.77p 254.87p 35746
21/12/2017 256.00p 256.00p 253.75p 255.00p 71302
20/12/2017 253.00p 255.75p 253.00p 255.00p 62151
19/12/2017 253.00p 254.59p 252.98p 254.00p 36756
18/12/2017 252.50p 254.50p 252.50p 253.75p 67152
15/12/2017 254.50p 254.50p 251.50p 251.50p 150946
14/12/2017 254.00p 254.25p 252.00p 252.50p 36603
13/12/2017 254.25p 254.25p 252.03p 253.50p 83784
12/12/2017 253.25p 254.25p 251.81p 254.25p 72047
11/12/2017 252.25p 252.50p 250.00p 251.00p 68846
08/12/2017 248.00p 252.50p 248.00p 251.75p 131148
07/12/2017 250.00p 250.75p 248.10p 249.50p 56621
06/12/2017 249.00p 251.00p 247.31p 250.50p 96494
05/12/2017 254.00p 254.04p 250.11p 251.75p 67354
04/12/2017 254.00p 255.00p 251.60p 255.00p 55232
01/12/2017 252.00p 253.50p 251.00p 252.00p 58988
30/11/2017 252.00p 252.75p 251.41p 252.00p 67792
29/11/2017 258.00p 258.00p 251.75p 251.75p 85674
28/11/2017 258.25p 258.50p 256.00p 257.00p 40693
27/11/2017 258.25p 258.25p 256.25p 256.25p 113761
24/11/2017 258.25p 258.25p 256.00p 256.75p 80667
23/11/2017 257.50p 259.37p 256.75p 258.00p 62736
22/11/2017 261.00p 261.00p 258.50p 260.00p 32473
21/11/2017 260.00p 260.00p 258.00p 259.63p 76473
20/11/2017 256.75p 258.93p 256.75p 257.38p 47456
17/11/2017 260.50p 261.71p 256.50p 258.25p 185731
16/11/2017 260.00p 262.78p 260.00p 261.37p 216610
15/11/2017 262.00p 264.67p 261.00p 261.12p 120788
14/11/2017 267.25p 268.58p 263.45p 265.88p 174019
13/11/2017 268.50p 269.69p 266.30p 267.25p 116726
10/11/2017 269.00p 269.69p 266.00p 267.00p 164085
09/11/2017 270.00p 271.00p 266.25p 269.00p 172925
08/11/2017 266.00p 268.50p 265.50p 267.25p 173147
07/11/2017 267.75p 270.00p 265.72p 267.25p 104270
06/11/2017 268.00p 267.11p 264.00p 266.00p 242661
03/11/2017 268.00p 268.75p 264.60p 266.13p 134947
02/11/2017 262.50p 267.00p 262.00p 265.50p 277571
01/11/2017 263.00p 263.75p 262.75p 263.25p 150457
31/10/2017 262.50p 263.88p 262.00p 262.50p 143913
30/10/2017 262.50p 265.50p 262.09p 263.00p 148357
27/10/2017 264.50p 265.00p 262.50p 264.00p 1521205
26/10/2017 262.00p 262.89p 260.00p 261.50p 174456
25/10/2017 262.00p 265.00p 259.21p 260.50p 247472
24/10/2017 266.00p 264.00p 262.50p 263.50p 98125
23/10/2017 266.00p 265.28p 262.50p 263.00p 131413
20/10/2017 266.00p 266.00p 262.03p 263.12p 114007
19/10/2017 262.00p 264.01p 262.00p 263.00p 153732
18/10/2017 263.00p 264.02p 261.86p 263.00p 140222
17/10/2017 263.00p 263.00p 260.63p 262.00p 248401
16/10/2017 259.50p 265.75p 259.12p 265.75p 167579
13/10/2017 256.25p 260.00p 259.12p 259.12p 127769
12/10/2017 256.25p 260.00p 256.25p 260.00p 5039
11/10/2017 258.00p 259.50p 257.25p 258.00p 12121
10/10/2017 258.00p 258.00p 255.00p 256.00p 2477
09/10/2017 258.00p 258.00p 255.25p 256.50p 594
06/10/2017 255.00p 255.25p 255.00p 255.25p 36119
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

*Close Price adjusted for both dividends and splits