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
14/02/2014 171.25p 171.50p 169.50p 171.50p 94433
13/02/2014 169.50p 170.00p 168.50p 169.50p 180390
12/02/2014 168.75p 170.75p 167.75p 170.00p 219831
11/02/2014 167.75p 169.00p 165.50p 167.75p 256205
10/02/2014 167.25p 167.25p 165.50p 165.50p 304071
07/02/2014 166.00p 166.75p 164.50p 166.00p 377549
06/02/2014 163.50p 165.00p 161.75p 164.50p 370800
05/02/2014 161.00p 162.25p 160.70p 161.75p 266964
04/02/2014 160.00p 162.00p 159.58p 162.00p 148025
03/02/2014 162.00p 162.90p 161.00p 161.50p 190411
31/01/2014 162.50p 162.50p 161.00p 161.50p 242636
30/01/2014 160.50p 162.26p 159.28p 162.00p 536663
29/01/2014 162.00p 162.75p 159.50p 160.75p 522266
28/01/2014 158.00p 160.56p 157.76p 160.00p 385517
27/01/2014 161.00p 162.00p 157.51p 158.50p 533776
24/01/2014 164.50p 165.50p 162.50p 163.50p 220678
23/01/2014 167.00p 168.50p 164.50p 165.50p 392851
22/01/2014 169.00p 169.75p 168.00p 168.50p 273372
21/01/2014 169.50p 172.00p 169.00p 169.00p 551464
20/01/2014 170.50p 171.00p 169.50p 169.50p 282048
17/01/2014 171.50p 172.00p 170.50p 170.75p 390858
16/01/2014 173.00p 173.00p 170.48p 170.50p 264787
15/01/2014 171.50p 173.00p 170.50p 172.25p 167942
14/01/2014 173.00p 174.00p 171.75p 173.00p 227730
13/01/2014 172.00p 173.74p 170.65p 173.00p 337653
10/01/2014 171.50p 171.50p 169.23p 171.25p 222588
09/01/2014 170.00p 171.00p 169.00p 170.00p 289976
08/01/2014 172.75p 173.25p 170.01p 170.25p 342940
07/01/2014 173.50p 173.50p 172.50p 173.00p 555812
06/01/2014 174.00p 174.50p 172.56p 173.25p 308219
03/01/2014 174.25p 176.00p 172.75p 174.00p 228986
02/01/2014 175.00p 176.00p 174.75p 176.00p 144218
31/12/2013 176.75p 177.25p 175.50p 175.50p 61302
30/12/2013 174.25p 176.50p 174.25p 174.25p 96838
27/12/2013 174.00p 176.00p 174.00p 176.00p 95719
24/12/2013 175.75p 175.90p 174.25p 175.13p 102043
23/12/2013 175.00p 175.69p 173.50p 174.50p 210161
20/12/2013 174.50p 175.00p 173.00p 175.00p 556366
19/12/2013 172.50p 174.20p 172.50p 173.00p 258225
18/12/2013 171.50p 173.50p 170.25p 172.50p 800959
17/12/2013 172.00p 173.07p 170.25p 170.25p 413208
16/12/2013 170.00p 173.31p 169.50p 172.50p 397489
13/12/2013 171.75p 172.59p 171.00p 171.00p 223616
12/12/2013 173.00p 174.75p 171.25p 171.25p 177844
11/12/2013 174.25p 174.75p 172.01p 174.75p 313045
10/12/2013 178.75p 179.50p 174.50p 175.00p 261116
09/12/2013 179.00p 179.88p 178.50p 178.50p 497096
06/12/2013 179.50p 180.48p 178.50p 179.00p 660335
05/12/2013 178.75p 180.00p 178.75p 179.00p 390169
04/12/2013 179.00p 179.50p 178.50p 179.50p 252071
03/12/2013 179.25p 180.00p 178.75p 180.00p 113237
02/12/2013 180.00p 181.17p 178.93p 180.00p 219552
29/11/2013 180.50p 181.34p 180.00p 180.75p 238426
28/11/2013 180.50p 181.84p 180.50p 180.50p 147910
27/11/2013 181.00p 182.25p 180.25p 180.75p 287141
26/11/2013 180.50p 182.25p 180.25p 180.25p 175508
25/11/2013 181.25p 183.95p 180.25p 180.25p 166130
22/11/2013 183.25p 184.07p 181.00p 181.00p 451786
21/11/2013 185.00p 186.00p 183.00p 183.00p 282944
20/11/2013 186.25p 188.13p 185.00p 185.25p 280894
19/11/2013 187.00p 188.22p 186.00p 186.00p 166343
18/11/2013 187.00p 189.50p 186.50p 187.50p 221074
15/11/2013 184.00p 186.50p 182.46p 186.50p 264700
14/11/2013 181.75p 183.37p 180.00p 181.50p 163841
13/11/2013 182.00p 186.25p 180.00p 180.00p 214909
12/11/2013 187.25p 187.53p 185.50p 186.25p 120724
11/11/2013 187.00p 188.00p 183.92p 185.50p 441485
08/11/2013 186.00p 187.13p 186.00p 186.00p 114077
07/11/2013 187.50p 188.38p 186.50p 187.00p 160929
06/11/2013 188.50p 189.25p 187.50p 187.50p 125904
05/11/2013 189.25p 190.50p 188.50p 188.50p 204200
04/11/2013 189.50p 190.54p 189.00p 189.00p 244219
01/11/2013 189.25p 190.14p 189.00p 189.00p 159587
31/10/2013 191.00p 191.25p 189.00p 189.00p 217293
30/10/2013 189.50p 192.00p 189.00p 190.00p 212681
29/10/2013 188.25p 189.30p 187.00p 188.00p 236199
28/10/2013 189.00p 189.55p 187.75p 188.00p 182942
25/10/2013 188.50p 189.37p 186.50p 188.75p 201490
24/10/2013 190.50p 190.50p 188.50p 188.50p 199155
23/10/2013 189.00p 190.50p 189.00p 189.00p 145285
22/10/2013 190.25p 191.40p 190.00p 190.00p 116430
21/10/2013 189.50p 191.75p 189.50p 190.00p 136394
18/10/2013 190.00p 191.53p 189.50p 189.50p 355569
17/10/2013 191.00p 191.09p 189.50p 190.00p 199043
16/10/2013 190.00p 191.24p 189.50p 189.50p 152631
15/10/2013 190.50p 191.73p 189.75p 191.50p 290942
14/10/2013 191.25p 191.25p 190.00p 190.00p 59539
11/10/2013 192.00p 192.00p 190.00p 190.00p 127687
10/10/2013 187.00p 189.75p 187.00p 189.50p 294220
09/10/2013 185.50p 186.74p 184.50p 186.00p 143797
08/10/2013 185.00p 185.90p 184.50p 184.50p 132306
07/10/2013 186.25p 186.33p 184.75p 184.75p 127794
04/10/2013 186.25p 186.50p 184.50p 186.50p 198050
03/10/2013 185.90p 186.16p 184.50p 184.50p 128253
02/10/2013 184.25p 185.50p 183.50p 183.50p 123013
01/10/2013 185.50p 185.75p 183.75p 183.75p 125653
30/09/2013 186.75p 187.50p 185.25p 185.25p 127676
27/09/2013 188.00p 189.00p 186.50p 186.50p 81630
26/09/2013 186.75p 188.25p 186.50p 186.50p 115652
25/09/2013 187.00p 188.65p 186.75p 186.75p 71735
24/09/2013 189.25p 189.50p 187.00p 189.25p 86475
23/09/2013 189.50p 190.14p 188.00p 189.50p 145618
20/09/2013 189.50p 191.00p 189.50p 191.00p 128764
19/09/2013 190.00p 191.26p 189.39p 189.75p 213560
18/09/2013 187.50p 187.75p 185.00p 185.00p 201332
17/09/2013 186.00p 187.45p 185.50p 185.50p 168376
16/09/2013 187.00p 187.80p 185.50p 185.50p 333893
13/09/2013 185.25p 186.50p 184.75p 184.75p 146988
12/09/2013 187.25p 187.25p 185.00p 185.00p 254115
11/09/2013 185.50p 186.25p 184.75p 185.50p 133271
10/09/2013 187.00p 187.14p 185.00p 185.50p 326053
09/09/2013 186.00p 187.00p 184.60p 185.00p 235986
06/09/2013 186.50p 186.50p 184.40p 184.75p 143172
05/09/2013 186.50p 186.50p 184.00p 186.00p 216077
04/09/2013 184.75p 185.00p 182.63p 185.00p 194135
03/09/2013 181.50p 184.00p 181.13p 183.25p 350779
02/09/2013 179.50p 181.00p 177.00p 181.00p 203573
30/08/2013 178.25p 178.50p 176.87p 177.00p 241217
29/08/2013 177.50p 178.50p 175.00p 178.50p 247267
28/08/2013 175.50p 176.00p 174.00p 175.00p 277883
27/08/2013 178.25p 179.25p 175.75p 175.75p 375036
23/08/2013 181.25p 181.38p 179.50p 180.00p 229784
22/08/2013 180.25p 180.75p 179.26p 180.50p 239655
21/08/2013 182.25p 183.45p 176.40p 178.00p 391060
20/08/2013 183.25p 185.75p 182.50p 182.50p 154368
19/08/2013 187.75p 188.00p 185.75p 185.75p 329655
16/08/2013 185.50p 188.00p 185.05p 188.00p 193479
15/08/2013 188.00p 189.75p 185.50p 185.50p 260006
14/08/2013 190.00p 190.50p 189.00p 189.75p 194373
13/08/2013 189.50p 189.76p 189.00p 189.00p 107196
12/08/2013 188.00p 190.00p 186.25p 189.00p 91465
09/08/2013 186.25p 186.75p 184.50p 186.75p 126154
08/08/2013 184.00p 185.74p 183.25p 184.75p 224861
07/08/2013 185.00p 186.60p 182.50p 182.50p 275168
06/08/2013 189.25p 189.40p 185.50p 185.50p 239723
05/08/2013 191.35p 192.35p 189.00p 189.75p 135938
02/08/2013 192.00p 192.00p 189.50p 189.50p 180815
01/08/2013 189.00p 191.00p 188.75p 191.00p 127325
31/07/2013 188.75p 191.44p 188.50p 189.00p 111396
30/07/2013 191.50p 191.50p 189.75p 189.75p 154142
29/07/2013 191.75p 191.75p 188.50p 188.50p 141299
26/07/2013 192.75p 192.75p 189.50p 189.50p 123596
25/07/2013 192.50p 192.50p 190.00p 190.00p 151796
24/07/2013 191.75p 192.64p 189.75p 191.00p 163920
23/07/2013 193.00p 194.00p 191.50p 191.50p 211608
22/07/2013 191.75p 192.65p 191.00p 191.00p 146007
19/07/2013 192.50p 194.00p 191.50p 192.25p 133927
18/07/2013 194.00p 194.00p 192.51p 194.00p 158031
17/07/2013 193.00p 194.00p 192.50p 194.00p 86359
16/07/2013 194.00p 194.50p 192.51p 193.00p 233893
15/07/2013 194.25p 194.50p 192.76p 194.00p 197997
12/07/2013 195.00p 195.00p 193.00p 194.00p 199864
11/07/2013 197.00p 197.00p 193.00p 195.00p 309138
10/07/2013 193.00p 194.89p 192.27p 193.00p 120099
09/07/2013 191.00p 194.50p 191.00p 194.25p 184239
08/07/2013 191.00p 193.00p 191.00p 193.00p 164734
05/07/2013 193.50p 193.50p 191.50p 193.50p 165250
04/07/2013 187.00p 191.75p 186.56p 191.00p 243885
03/07/2013 191.00p 192.50p 186.50p 186.50p 293607
02/07/2013 192.25p 192.50p 190.00p 192.50p 203878
01/07/2013 190.75p 193.00p 190.00p 190.00p 255891
28/06/2013 190.75p 193.75p 190.50p 190.50p 199173
27/06/2013 185.00p 191.00p 184.67p 191.00p 174404
26/06/2013 182.25p 184.24p 181.63p 183.75p 192499
25/06/2013 182.50p 183.50p 181.00p 182.50p 207943
24/06/2013 184.25p 187.25p 180.51p 181.00p 445425
21/06/2013 187.25p 188.16p 185.48p 185.50p 381444
20/06/2013 187.00p 189.00p 184.88p 185.75p 262917
19/06/2013 189.25p 190.75p 189.00p 189.00p 395482
18/06/2013 189.75p 190.75p 188.56p 190.00p 224798
17/06/2013 187.00p 189.25p 185.06p 188.00p 281710
14/06/2013 184.50p 185.50p 182.50p 184.50p 248137
13/06/2013 180.75p 186.50p 179.51p 182.50p 302266
12/06/2013 187.00p 187.50p 184.52p 186.50p 237651
11/06/2013 192.00p 193.00p 187.50p 187.50p 383552
10/06/2013 193.00p 193.62p 192.00p 193.00p 124872
07/06/2013 194.00p 194.25p 189.75p 192.00p 361500
06/06/2013 198.00p 198.00p 194.00p 194.00p 523584
05/06/2013 201.25p 203.05p 198.00p 198.00p 302165
04/06/2013 202.50p 203.55p 201.50p 202.00p 143562
03/06/2013 205.50p 206.55p 201.25p 201.50p 372102
31/05/2013 208.75p 211.00p 205.50p 205.50p 198230
30/05/2013 210.50p 212.25p 208.75p 211.00p 171807
29/05/2013 211.50p 212.25p 210.50p 212.25p 152477
28/05/2013 212.00p 212.25p 209.50p 212.25p 215479
24/05/2013 210.00p 211.25p 209.50p 209.50p 201459
23/05/2013 214.00p 214.00p 210.00p 210.00p 439628
22/05/2013 214.50p 215.75p 213.99p 215.75p 162112
21/05/2013 213.50p 215.00p 213.01p 215.00p 114487
20/05/2013 213.25p 215.50p 213.00p 215.50p 249463
17/05/2013 210.50p 213.25p 210.50p 213.25p 158622
16/05/2013 212.00p 212.00p 210.25p 210.50p 171180
15/05/2013 211.50p 211.88p 211.00p 211.00p 158482
14/05/2013 209.25p 211.00p 206.80p 211.00p 118808
13/05/2013 207.75p 208.00p 206.75p 208.00p 234594
10/05/2013 207.25p 207.75p 207.00p 207.75p 161561
09/05/2013 207.49p 207.50p 206.81p 207.12p 155080
08/05/2013 207.00p 207.75p 206.25p 207.75p 223736
07/05/2013 205.50p 205.75p 204.56p 205.50p 289668
03/05/2013 204.25p 206.00p 203.38p 206.00p 269584

*Close Price adjusted for both dividends and splits