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
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
07/03/2016 187.00p 190.00p 186.50p 187.25p 241709
04/03/2016 187.50p 190.00p 184.00p 189.75p 182561
03/03/2016 184.00p 187.25p 183.00p 186.00p 286543
02/03/2016 183.50p 185.72p 183.50p 185.25p 116402
01/03/2016 179.00p 181.80p 179.00p 181.00p 103826
29/02/2016 179.50p 182.24p 179.25p 179.50p 206224
26/02/2016 180.50p 182.00p 178.50p 181.00p 160797
25/02/2016 178.00p 179.25p 175.00p 179.25p 237237
24/02/2016 174.50p 178.00p 174.50p 178.00p 145354
23/02/2016 177.00p 177.63p 174.16p 176.50p 112918
22/02/2016 171.50p 177.00p 171.50p 177.00p 158370
19/02/2016 171.50p 171.75p 171.13p 171.75p 108730
18/02/2016 170.00p 171.50p 169.25p 171.50p 235826
17/02/2016 169.25p 170.00p 167.50p 168.50p 183546
16/02/2016 169.25p 169.50p 167.25p 167.75p 396778
15/02/2016 168.00p 169.50p 166.10p 166.25p 251694
12/02/2016 165.00p 165.50p 160.50p 160.50p 263531
11/02/2016 168.00p 168.50p 162.25p 163.87p 309708
10/02/2016 169.25p 169.25p 165.55p 168.12p 151116
09/02/2016 167.00p 168.99p 165.25p 165.25p 153140
08/02/2016 167.50p 169.15p 167.00p 167.00p 197249
05/02/2016 169.00p 170.75p 167.50p 167.50p 172977
04/02/2016 166.00p 169.83p 166.00p 168.50p 231249
03/02/2016 170.00p 170.00p 166.00p 167.00p 272025
02/02/2016 172.00p 173.63p 169.50p 169.50p 244259
01/02/2016 171.00p 175.07p 171.00p 172.50p 159870
29/01/2016 171.00p 173.50p 169.38p 170.50p 142780
28/01/2016 169.00p 169.00p 166.50p 166.50p 107054
27/01/2016 168.75p 168.86p 166.75p 168.75p 132172
26/01/2016 166.25p 169.00p 164.75p 167.75p 142518
25/01/2016 171.00p 171.00p 167.50p 168.88p 140356
22/01/2016 167.25p 169.98p 166.00p 169.25p 160783
21/01/2016 162.00p 166.00p 159.25p 165.13p 704990
20/01/2016 166.50p 167.00p 164.00p 164.00p 312330
19/01/2016 166.50p 170.18p 165.90p 169.00p 278346
18/01/2016 164.00p 165.66p 162.76p 164.25p 236974
15/01/2016 165.25p 167.22p 163.63p 165.00p 281521
14/01/2016 168.75p 168.75p 165.50p 166.50p 241376
13/01/2016 170.00p 174.50p 169.00p 171.50p 327267
12/01/2016 165.00p 170.00p 165.00p 168.50p 213043
11/01/2016 168.50p 169.00p 166.46p 168.50p 91280
08/01/2016 172.00p 172.00p 168.50p 168.50p 128742
07/01/2016 169.25p 171.44p 166.75p 171.25p 323389
06/01/2016 176.25p 176.25p 173.00p 173.25p 148821
05/01/2016 175.00p 176.50p 173.20p 174.75p 143335
04/01/2016 174.50p 175.63p 173.05p 174.00p 209228
31/12/2015 178.00p 178.58p 177.03p 178.00p 53711
30/12/2015 178.00p 179.75p 177.00p 178.00p 154291
29/12/2015 178.75p 179.33p 177.19p 178.00p 173915
24/12/2015 177.00p 178.01p 177.00p 177.87p 67751
23/12/2015 176.75p 177.33p 175.00p 177.00p 257783
22/12/2015 175.00p 176.75p 174.00p 176.00p 109802
21/12/2015 176.50p 176.75p 174.31p 175.50p 131397
18/12/2015 174.00p 175.75p 173.50p 175.75p 143402
17/12/2015 174.50p 175.90p 174.16p 174.75p 153129
16/12/2015 174.50p 174.50p 173.79p 174.00p 223334
15/12/2015 174.00p 174.00p 172.00p 173.75p 177981
14/12/2015 175.00p 175.00p 171.00p 171.00p 172147
11/12/2015 176.50p 179.00p 173.25p 173.25p 185629
10/12/2015 177.75p 178.62p 176.00p 176.50p 211813
09/12/2015 178.75p 179.39p 177.50p 178.50p 189363
08/12/2015 180.00p 182.20p 177.50p 178.00p 209302
07/12/2015 182.50p 184.84p 181.00p 181.00p 257272
04/12/2015 182.50p 184.57p 182.50p 182.50p 165091
03/12/2015 186.00p 187.35p 183.08p 184.38p 108772
02/12/2015 184.25p 187.25p 184.25p 185.25p 178091
01/12/2015 183.00p 186.00p 183.00p 184.25p 139656
30/11/2015 184.00p 185.18p 182.50p 182.50p 137946
27/11/2015 186.00p 186.00p 183.00p 185.50p 131634
26/11/2015 186.25p 186.25p 183.50p 186.00p 237940
25/11/2015 186.00p 186.00p 183.55p 186.00p 137935
24/11/2015 186.00p 186.00p 183.49p 186.00p 93052
23/11/2015 184.00p 186.00p 183.80p 184.25p 122377
20/11/2015 183.48p 183.85p 182.40p 183.12p 76768
19/11/2015 184.00p 184.00p 182.19p 182.88p 123522
18/11/2015 182.50p 184.84p 182.50p 182.50p 147006
17/11/2015 186.00p 186.42p 182.00p 182.00p 225793
16/11/2015 182.50p 183.77p 182.50p 183.25p 91223
13/11/2015 184.50p 184.50p 182.75p 184.50p 138238
12/11/2015 188.00p 188.00p 184.25p 186.00p 157524
11/11/2015 186.25p 187.75p 184.88p 185.25p 163211
10/11/2015 187.00p 188.00p 186.50p 186.75p 164509
09/11/2015 187.75p 190.00p 187.50p 187.50p 141722
06/11/2015 188.00p 190.60p 187.50p 190.00p 126717
05/11/2015 189.50p 189.50p 187.50p 189.50p 152457
04/11/2015 189.00p 189.00p 186.25p 189.00p 139978
03/11/2015 186.00p 187.00p 184.00p 187.00p 176775
02/11/2015 185.50p 185.50p 183.53p 185.50p 129023
30/10/2015 186.00p 186.00p 184.90p 185.50p 65578
29/10/2015 187.50p 188.83p 185.00p 185.75p 151764
28/10/2015 186.75p 188.00p 186.75p 187.25p 89240
27/10/2015 186.50p 189.37p 186.50p 186.50p 169347
26/10/2015 188.50p 190.00p 186.91p 189.50p 131994
23/10/2015 185.00p 188.50p 184.46p 187.00p 174836
22/10/2015 184.71p 184.75p 181.97p 184.12p 81430
21/10/2015 182.75p 184.75p 181.66p 184.75p 201724
20/10/2015 184.00p 184.75p 183.51p 184.75p 84222
19/10/2015 183.50p 185.40p 183.50p 183.50p 146792
16/10/2015 185.00p 186.00p 184.00p 186.00p 84350
15/10/2015 183.50p 184.99p 182.00p 183.25p 195109
14/10/2015 181.50p 183.50p 181.44p 182.25p 102215
13/10/2015 184.50p 184.98p 182.90p 183.75p 148031
12/10/2015 184.75p 185.00p 182.90p 184.50p 102129
09/10/2015 182.50p 184.50p 180.80p 184.25p 221363
08/10/2015 181.00p 182.25p 180.34p 181.75p 130089
07/10/2015 180.00p 183.25p 178.25p 182.25p 183754
06/10/2015 176.00p 176.75p 173.90p 176.50p 92197
05/10/2015 173.25p 176.36p 172.00p 173.50p 111270
02/10/2015 173.50p 176.00p 170.00p 171.00p 382796
01/10/2015 173.00p 173.50p 171.27p 173.50p 73112
30/09/2015 169.50p 171.50p 169.25p 170.00p 172478
29/09/2015 165.00p 168.90p 164.21p 167.00p 194907
28/09/2015 171.50p 173.95p 169.75p 169.75p 88651
25/09/2015 170.75p 175.50p 170.50p 174.75p 179692
24/09/2015 167.25p 168.75p 165.50p 168.50p 922336
23/09/2015 167.50p 168.50p 165.00p 168.00p 140491
22/09/2015 172.00p 172.99p 167.50p 167.50p 183155
21/09/2015 171.00p 172.56p 169.00p 170.00p 163729
18/09/2015 174.50p 176.16p 169.75p 169.75p 212992
17/09/2015 177.00p 177.67p 174.50p 174.50p 150456

*Close Price adjusted for both dividends and splits