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
13/04/2017 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
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

*Close Price adjusted for both dividends and splits