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
19/12/2016 230.00p 230.00p 226.51p 227.62p 170348
16/12/2016 229.00p 229.75p 226.25p 228.00p 194518
15/12/2016 228.00p 229.00p 225.98p 228.00p 215776
14/12/2016 230.00p 230.06p 228.00p 228.00p 114858
13/12/2016 228.75p 230.00p 227.25p 230.00p 339743
12/12/2016 228.75p 229.00p 226.30p 227.38p 108606
09/12/2016 228.75p 228.84p 226.00p 228.25p 116773
08/12/2016 228.00p 228.75p 225.50p 228.50p 149319
07/12/2016 226.00p 227.00p 223.33p 227.00p 262897
06/12/2016 226.00p 226.00p 222.38p 225.50p 117893
05/12/2016 227.75p 227.75p 222.00p 225.00p 119907
02/12/2016 227.75p 227.75p 223.00p 227.25p 205485
01/12/2016 224.25p 229.00p 224.25p 227.50p 94509
30/11/2016 229.00p 229.00p 225.00p 227.00p 202364
29/11/2016 225.25p 227.62p 223.50p 226.50p 185639
28/11/2016 228.25p 228.25p 225.25p 228.25p 168697
25/11/2016 228.00p 228.00p 225.17p 228.00p 224656
24/11/2016 226.50p 227.30p 223.68p 226.50p 136013
23/11/2016 228.00p 229.00p 226.00p 226.25p 178267
22/11/2016 228.00p 228.00p 226.38p 226.75p 212794
21/11/2016 226.50p 228.00p 225.25p 225.25p 168112
18/11/2016 226.00p 227.78p 224.01p 227.13p 175038
17/11/2016 226.00p 227.94p 223.00p 225.00p 108402
16/11/2016 228.00p 229.00p 225.50p 228.75p 149419
15/11/2016 226.50p 228.25p 222.50p 228.25p 236500
14/11/2016 226.00p 226.00p 221.25p 223.25p 160631
11/11/2016 225.50p 226.00p 220.00p 222.62p 245620
10/11/2016 230.50p 230.50p 223.64p 224.50p 399384
09/11/2016 222.50p 226.00p 219.25p 222.00p 406996
08/11/2016 231.25p 231.25p 228.00p 228.25p 185262
07/11/2016 231.25p 231.25p 228.00p 230.00p 133185
04/11/2016 230.25p 231.00p 226.00p 226.50p 197382
03/11/2016 231.00p 233.25p 230.50p 230.50p 166483
02/11/2016 235.00p 236.75p 231.03p 231.75p 172615
01/11/2016 237.75p 239.75p 237.00p 237.50p 169337
31/10/2016 237.00p 239.00p 236.00p 239.00p 98210
28/10/2016 237.50p 240.75p 237.04p 237.75p 168381
27/10/2016 240.00p 241.00p 239.00p 240.00p 68463
26/10/2016 244.00p 244.00p 238.69p 240.00p 227180
25/10/2016 242.00p 243.25p 240.00p 242.00p 180983
24/10/2016 239.50p 241.71p 238.00p 238.00p 230656
21/10/2016 238.00p 239.50p 238.00p 238.00p 150677
20/10/2016 238.50p 238.89p 237.00p 238.00p 345380
19/10/2016 237.50p 238.63p 237.50p 237.50p 160254
18/10/2016 238.50p 239.50p 237.50p 238.50p 177595
17/10/2016 238.00p 239.00p 237.00p 237.00p 268767
14/10/2016 239.00p 239.60p 238.00p 238.25p 137345
13/10/2016 236.00p 238.50p 235.50p 236.00p 136238
12/10/2016 239.00p 239.10p 236.00p 237.50p 409761
11/10/2016 243.00p 243.97p 239.00p 240.50p 278966
10/10/2016 246.00p 246.00p 243.00p 243.50p 155229
07/10/2016 240.00p 246.75p 239.50p 244.50p 338624
06/10/2016 239.00p 240.00p 237.75p 237.75p 194982
05/10/2016 239.00p 240.50p 238.25p 238.25p 190040
04/10/2016 239.00p 241.00p 236.50p 236.50p 409707
03/10/2016 233.50p 237.50p 231.19p 234.50p 240649
30/09/2016 231.25p 233.50p 229.50p 233.50p 391806
29/09/2016 234.00p 234.50p 231.00p 234.50p 196895
28/09/2016 233.50p 233.56p 230.00p 232.38p 188904
27/09/2016 232.00p 233.50p 230.82p 233.00p 221231
26/09/2016 231.75p 232.00p 227.48p 231.75p 129056
23/09/2016 232.00p 232.00p 229.41p 232.00p 90494
22/09/2016 227.50p 231.08p 226.60p 230.00p 158355
21/09/2016 227.00p 227.50p 224.44p 227.50p 161086
20/09/2016 223.50p 224.75p 220.00p 224.75p 243620
19/09/2016 223.50p 223.50p 220.33p 223.00p 227062
16/09/2016 219.00p 224.00p 218.00p 224.00p 221433
15/09/2016 220.00p 220.50p 219.00p 219.00p 300858
14/09/2016 219.00p 221.75p 219.00p 220.37p 118269
13/09/2016 220.00p 222.43p 220.00p 220.75p 209573
12/09/2016 220.00p 223.00p 218.84p 220.50p 198311
09/09/2016 228.00p 229.94p 224.00p 224.50p 216067
08/09/2016 229.00p 230.52p 226.33p 229.00p 205846
07/09/2016 225.00p 227.84p 225.00p 226.00p 139660
06/09/2016 227.25p 227.25p 225.00p 225.00p 172805
05/09/2016 225.00p 227.00p 225.00p 225.00p 108522
02/09/2016 224.50p 227.50p 222.25p 222.25p 368792
01/09/2016 228.00p 228.00p 224.50p 225.13p 144028
31/08/2016 226.00p 228.50p 224.50p 224.50p 158361
30/08/2016 227.00p 228.50p 224.36p 227.00p 129976
26/08/2016 223.00p 228.00p 222.96p 224.50p 202979
25/08/2016 224.50p 227.00p 223.20p 223.50p 185705
24/08/2016 227.00p 229.00p 225.50p 226.87p 122505
23/08/2016 229.00p 232.75p 228.00p 228.00p 170462
22/08/2016 230.00p 230.75p 228.01p 229.00p 129935
19/08/2016 231.50p 234.79p 229.50p 230.50p 262312
18/08/2016 233.50p 235.50p 231.14p 232.25p 128014
17/08/2016 232.00p 236.00p 231.50p 232.75p 145008
16/08/2016 235.00p 235.50p 233.00p 234.00p 164999
15/08/2016 228.50p 235.80p 228.00p 234.00p 243337
12/08/2016 228.00p 231.00p 228.00p 229.00p 119285
11/08/2016 228.00p 231.00p 227.93p 229.00p 186924
10/08/2016 230.00p 231.00p 227.33p 231.00p 144438
09/08/2016 226.00p 230.00p 223.81p 229.75p 83125
08/08/2016 223.00p 226.00p 222.20p 225.00p 208422
05/08/2016 223.00p 223.06p 221.50p 221.50p 122707
04/08/2016 219.50p 222.00p 218.44p 222.00p 251194
03/08/2016 221.00p 222.48p 218.74p 221.00p 210922
02/08/2016 224.00p 226.85p 221.00p 221.50p 245039
01/08/2016 227.50p 228.47p 226.50p 227.25p 130316
29/07/2016 226.00p 227.00p 226.00p 227.00p 230603
28/07/2016 226.00p 227.25p 225.50p 227.25p 181698
27/07/2016 223.25p 227.50p 222.00p 226.00p 256848
26/07/2016 219.00p 222.00p 218.75p 220.00p 232622
25/07/2016 217.25p 219.00p 216.00p 217.50p 172413
22/07/2016 217.75p 219.25p 216.75p 217.75p 222387
21/07/2016 218.00p 219.00p 215.51p 219.00p 254129
20/07/2016 217.00p 219.00p 215.50p 216.00p 164579
19/07/2016 216.00p 216.97p 212.67p 215.00p 183728
18/07/2016 213.50p 215.00p 210.88p 211.00p 174037
15/07/2016 211.00p 213.60p 210.00p 210.00p 124982
14/07/2016 211.00p 215.00p 209.38p 210.50p 156253
13/07/2016 212.00p 215.00p 211.00p 211.00p 155327
12/07/2016 210.25p 214.75p 210.00p 210.00p 147443
11/07/2016 213.00p 215.00p 210.25p 211.75p 250469
08/07/2016 209.00p 210.50p 206.00p 208.25p 194987
07/07/2016 207.00p 208.73p 203.84p 207.75p 148707
06/07/2016 203.43p 205.70p 202.01p 204.50p 149858
05/07/2016 203.25p 207.00p 202.50p 206.50p 185916
04/07/2016 208.50p 209.75p 203.50p 207.25p 242817
01/07/2016 205.00p 209.75p 205.00p 209.50p 208750
30/06/2016 203.50p 207.50p 202.87p 204.00p 285813
29/06/2016 205.75p 209.00p 202.50p 203.00p 384344
28/06/2016 195.75p 203.68p 193.80p 200.00p 239391
27/06/2016 193.00p 196.00p 190.32p 190.50p 118893
24/06/2016 179.00p 191.25p 176.00p 191.25p 173945
23/06/2016 190.50p 191.00p 187.50p 188.25p 248916
22/06/2016 188.00p 190.00p 186.75p 186.75p 332851
21/06/2016 187.25p 188.75p 186.52p 188.00p 117763
20/06/2016 186.25p 187.25p 185.76p 186.00p 270485
17/06/2016 185.00p 185.00p 182.57p 185.00p 124558
16/06/2016 182.50p 185.00p 182.00p 182.00p 139111
15/06/2016 189.00p 189.00p 186.50p 186.75p 111166
14/06/2016 186.00p 189.00p 186.00p 186.25p 158186
13/06/2016 189.25p 189.92p 188.60p 189.75p 145052
10/06/2016 189.50p 191.56p 189.37p 189.75p 116629
09/06/2016 192.50p 192.50p 189.25p 192.25p 147946
08/06/2016 191.00p 192.25p 189.09p 191.50p 202123
07/06/2016 189.75p 189.75p 188.50p 189.75p 356318
06/06/2016 190.00p 190.75p 187.00p 189.25p 134761
03/06/2016 187.50p 188.95p 186.50p 187.75p 131191
02/06/2016 189.00p 189.50p 186.96p 187.00p 300196
01/06/2016 186.00p 188.04p 186.00p 187.00p 200197
31/05/2016 186.00p 187.00p 185.50p 186.75p 175075
27/05/2016 185.59p 186.31p 185.50p 186.00p 185059
26/05/2016 186.50p 187.00p 185.00p 185.00p 143043
25/05/2016 186.50p 188.37p 186.50p 186.50p 154838
24/05/2016 185.25p 187.50p 185.00p 186.25p 185840
23/05/2016 185.00p 187.50p 185.00p 185.00p 145817
20/05/2016 186.00p 188.25p 184.86p 185.25p 212124
19/05/2016 187.50p 187.50p 183.99p 184.00p 186370
18/05/2016 188.50p 189.75p 187.50p 187.75p 229344
17/05/2016 188.00p 190.50p 188.00p 189.00p 249624
16/05/2016 189.50p 190.11p 188.20p 189.00p 182410
13/05/2016 189.25p 189.32p 186.00p 189.25p 153982
12/05/2016 189.50p 189.50p 186.04p 189.25p 134282
11/05/2016 190.75p 191.00p 189.00p 191.00p 197139
10/05/2016 190.00p 190.90p 189.00p 190.75p 152533
09/05/2016 190.00p 191.00p 188.50p 189.63p 210591
06/05/2016 187.00p 191.06p 187.00p 187.25p 144085
05/05/2016 189.00p 191.00p 188.00p 188.25p 180349
04/05/2016 188.75p 192.00p 187.75p 187.75p 197758
03/05/2016 192.00p 192.44p 189.53p 192.00p 194819
29/04/2016 191.50p 193.50p 191.50p 191.75p 124902
28/04/2016 192.25p 193.66p 190.50p 192.25p 196168
27/04/2016 192.50p 194.00p 192.50p 194.00p 163847
26/04/2016 193.50p 193.50p 192.25p 192.25p 152701
25/04/2016 193.25p 195.21p 192.75p 193.50p 230254
22/04/2016 192.50p 196.00p 192.50p 196.00p 275774
21/04/2016 194.50p 195.56p 192.40p 195.50p 207085
20/04/2016 191.50p 193.49p 190.50p 192.00p 278400
19/04/2016 191.50p 194.50p 190.39p 193.75p 231387
18/04/2016 191.00p 191.00p 188.96p 191.00p 181001
15/04/2016 192.00p 192.50p 190.50p 192.25p 252683
14/04/2016 192.00p 193.00p 190.40p 190.88p 248931
13/04/2016 188.50p 190.75p 188.00p 189.87p 329935
12/04/2016 186.00p 187.50p 185.33p 187.50p 227982
11/04/2016 186.59p 187.50p 185.00p 186.25p 193972
08/04/2016 184.92p 187.75p 184.50p 186.25p 79564
07/04/2016 187.75p 187.75p 183.99p 184.50p 278279
06/04/2016 185.00p 187.50p 184.00p 184.75p 326704
05/04/2016 186.00p 186.00p 183.00p 183.50p 190733
04/04/2016 183.50p 187.75p 183.50p 184.75p 251782
01/04/2016 184.00p 186.67p 184.00p 184.00p 245770
31/03/2016 185.00p 187.50p 185.00p 186.25p 254465
30/03/2016 184.50p 187.00p 184.50p 185.00p 267463
29/03/2016 183.25p 185.70p 183.00p 183.00p 218752
24/03/2016 184.00p 185.50p 183.25p 183.25p 268829
23/03/2016 185.00p 187.75p 185.00p 185.00p 296269
22/03/2016 187.00p 187.00p 184.91p 187.00p 157539
21/03/2016 186.00p 187.75p 185.00p 185.00p 240864
18/03/2016 186.50p 188.00p 186.00p 186.00p 219741
17/03/2016 186.50p 187.78p 185.50p 186.50p 150118
16/03/2016 185.00p 187.00p 184.50p 185.50p 201999
15/03/2016 185.00p 185.75p 184.00p 184.25p 173911
14/03/2016 186.00p 187.00p 184.74p 186.13p 169314
11/03/2016 183.00p 187.25p 183.00p 185.50p 136408
10/03/2016 185.50p 186.75p 183.50p 183.50p 210449
09/03/2016 185.50p 186.95p 185.00p 185.00p 194955
08/03/2016 188.00p 189.03p 185.00p 186.75p 207818

*Close Price adjusted for both dividends and splits