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
02/05/2013 207.00p 207.00p 203.63p 204.50p 281978
01/05/2013 206.50p 207.00p 206.00p 207.00p 284754
30/04/2013 206.75p 207.00p 205.87p 207.00p 169418
29/04/2013 208.00p 208.00p 205.75p 206.25p 210132
26/04/2013 207.50p 207.50p 206.50p 207.00p 123631
25/04/2013 207.00p 207.50p 206.60p 207.12p 98909
24/04/2013 205.00p 207.25p 205.00p 207.00p 202557
23/04/2013 203.00p 204.75p 202.00p 204.75p 452109
22/04/2013 203.50p 204.50p 202.88p 204.00p 430843
19/04/2013 202.25p 202.25p 200.50p 202.00p 326951
18/04/2013 200.25p 201.00p 200.00p 200.50p 213557
17/04/2013 199.50p 201.50p 199.31p 200.75p 356768
16/04/2013 198.50p 199.39p 197.00p 199.00p 404817
15/04/2013 198.75p 199.25p 197.46p 199.25p 145974
12/04/2013 199.50p 200.00p 196.95p 197.50p 257246
11/04/2013 200.00p 200.50p 199.50p 200.50p 166286
10/04/2013 198.00p 199.50p 197.25p 199.50p 182888
09/04/2013 199.75p 200.00p 197.50p 199.50p 123901
08/04/2013 200.00p 200.50p 197.50p 197.50p 440057
05/04/2013 201.00p 202.38p 198.25p 200.00p 478358
04/04/2013 203.50p 204.00p 201.75p 202.38p 468992
03/04/2013 203.00p 203.50p 202.50p 203.13p 265082
02/04/2013 203.00p 204.25p 201.75p 202.50p 374517
28/03/2013 204.00p 204.50p 203.00p 204.00p 283069
27/03/2013 203.50p 204.14p 202.86p 203.87p 392792
26/03/2013 202.00p 203.25p 201.25p 202.62p 413842
25/03/2013 202.00p 202.25p 201.00p 201.00p 533483
22/03/2013 200.00p 201.35p 198.75p 201.00p 382577
21/03/2013 201.50p 202.40p 200.50p 200.50p 497348
20/03/2013 202.50p 203.19p 200.00p 201.00p 354982
19/03/2013 201.25p 203.00p 200.50p 201.00p 309874
18/03/2013 200.00p 201.25p 200.00p 201.25p 522167
15/03/2013 206.25p 206.80p 203.75p 203.75p 433767
14/03/2013 206.00p 207.20p 205.78p 206.75p 382499
13/03/2013 206.50p 206.75p 205.30p 206.50p 404068
12/03/2013 205.25p 206.75p 205.25p 206.75p 388339
11/03/2013 205.25p 206.75p 205.25p 206.75p 234313
08/03/2013 204.25p 206.25p 204.25p 205.50p 290654
07/03/2013 205.25p 205.39p 204.25p 204.25p 325833
06/03/2013 203.44p 205.00p 203.44p 205.00p 220274
05/03/2013 203.00p 204.50p 202.25p 202.25p 298464
04/03/2013 203.00p 204.58p 202.00p 202.00p 223106
01/03/2013 204.50p 205.65p 204.00p 204.00p 259940
28/02/2013 203.00p 205.00p 201.50p 205.00p 241667
27/02/2013 201.25p 202.40p 199.00p 201.50p 190960
26/02/2013 200.50p 204.50p 199.00p 199.00p 204994
25/02/2013 202.25p 204.50p 200.68p 204.50p 221236
22/02/2013 201.00p 202.30p 200.50p 200.50p 239124
21/02/2013 202.00p 204.50p 201.00p 201.00p 232666
20/02/2013 203.00p 205.00p 201.62p 204.50p 849685
19/02/2013 200.50p 201.92p 199.25p 201.62p 167528
18/02/2013 200.00p 200.75p 198.88p 200.13p 119507
15/02/2013 199.50p 200.00p 198.50p 199.25p 197326
14/02/2013 199.25p 200.00p 197.50p 199.13p 120613
13/02/2013 196.00p 199.00p 194.25p 197.50p 156323
12/02/2013 194.75p 195.00p 194.00p 194.25p 342082
11/02/2013 193.75p 195.00p 193.44p 195.00p 540468
08/02/2013 192.50p 194.00p 192.50p 194.00p 166699
07/02/2013 193.75p 194.25p 192.97p 194.00p 243180
06/02/2013 193.25p 194.75p 193.25p 194.12p 385618
05/02/2013 193.50p 194.50p 192.00p 192.38p 633052
04/02/2013 194.00p 194.25p 192.25p 192.25p 203996
01/02/2013 192.50p 193.50p 191.17p 193.50p 428792
31/01/2013 191.75p 192.50p 191.00p 191.50p 305242
30/01/2013 192.50p 193.62p 191.75p 192.25p 461585
29/01/2013 193.25p 194.00p 192.26p 194.00p 111379
28/01/2013 192.50p 192.50p 191.51p 192.38p 159293
25/01/2013 192.50p 192.50p 191.60p 192.00p 230767
24/01/2013 191.50p 192.49p 191.00p 191.88p 317017
23/01/2013 192.00p 192.50p 191.69p 192.00p 300071
22/01/2013 191.25p 192.00p 190.13p 192.00p 149303
21/01/2013 190.50p 191.50p 188.94p 191.50p 217952
18/01/2013 188.25p 190.50p 187.00p 190.50p 673960
17/01/2013 187.00p 187.49p 186.50p 187.00p 100119
16/01/2013 187.00p 187.25p 186.00p 187.25p 90981
15/01/2013 186.75p 187.50p 186.00p 187.50p 127479
14/01/2013 189.50p 189.50p 186.10p 186.50p 540715
11/01/2013 188.75p 188.75p 187.00p 187.50p 239047
10/01/2013 189.50p 189.50p 187.25p 188.50p 247428
09/01/2013 186.50p 187.35p 184.76p 187.25p 147392
08/01/2013 185.00p 185.90p 183.25p 184.75p 220020
07/01/2013 186.25p 186.49p 185.75p 186.00p 97051
04/01/2013 186.25p 186.25p 184.77p 186.25p 148542
03/01/2013 184.50p 186.13p 184.00p 185.75p 373811
02/01/2013 181.75p 183.88p 181.75p 183.62p 153562
31/12/2012 181.50p 183.19p 180.25p 180.25p 76845
28/12/2012 182.25p 183.75p 181.75p 182.50p 241716
27/12/2012 180.00p 181.50p 178.33p 180.88p 125358
24/12/2012 179.05p 179.05p 178.25p 178.75p 51493
21/12/2012 178.00p 179.12p 177.00p 177.00p 219119
20/12/2012 180.25p 180.50p 179.26p 180.50p 122506
19/12/2012 179.00p 180.50p 178.75p 180.00p 356273
18/12/2012 179.50p 179.50p 178.00p 179.50p 165574
17/12/2012 180.00p 181.35p 178.10p 178.25p 285642
14/12/2012 180.25p 181.50p 180.25p 181.00p 125105
13/12/2012 180.25p 181.06p 179.75p 179.75p 155163
12/12/2012 181.25p 181.25p 179.86p 181.00p 341636
11/12/2012 179.50p 180.49p 179.50p 180.12p 257209
10/12/2012 179.00p 180.75p 179.00p 180.50p 180108
07/12/2012 180.25p 181.00p 178.60p 181.00p 158866
06/12/2012 178.25p 179.82p 178.00p 178.75p 156509
05/12/2012 177.75p 178.50p 177.25p 178.00p 641953
04/12/2012 178.00p 178.19p 177.25p 177.87p 101797
03/12/2012 177.25p 178.75p 177.25p 178.38p 89574
30/11/2012 178.25p 178.50p 177.00p 178.50p 92717
29/11/2012 177.00p 178.00p 176.02p 177.50p 211647
28/11/2012 175.25p 175.63p 174.52p 175.00p 194902
27/11/2012 175.00p 176.00p 174.25p 175.50p 419859
26/11/2012 175.00p 175.50p 174.00p 174.00p 222555
23/11/2012 175.50p 176.25p 175.18p 175.50p 163918
22/11/2012 174.50p 175.75p 174.40p 175.50p 130131
21/11/2012 175.00p 175.50p 173.45p 174.50p 276927
20/11/2012 177.75p 178.33p 177.00p 177.00p 207427
19/11/2012 177.00p 177.83p 177.00p 177.50p 186620
16/11/2012 177.00p 178.00p 177.00p 177.00p 58968
15/11/2012 177.50p 178.44p 177.00p 177.00p 88021
14/11/2012 177.50p 178.30p 177.50p 178.00p 69901
13/11/2012 177.50p 178.00p 177.00p 177.50p 146221
12/11/2012 177.00p 178.50p 177.00p 178.50p 112276
09/11/2012 176.75p 177.93p 176.25p 177.00p 117703
08/11/2012 177.65p 177.99p 176.61p 177.25p 72771
07/11/2012 179.00p 179.25p 176.50p 176.50p 142398
06/11/2012 177.25p 178.00p 175.75p 178.00p 121592
05/11/2012 176.00p 177.00p 175.60p 176.13p 105213
02/11/2012 177.00p 177.00p 175.34p 176.00p 80614
01/11/2012 176.00p 176.74p 174.75p 175.50p 574332
31/10/2012 175.75p 177.65p 175.75p 175.75p 179404
30/10/2012 176.25p 176.25p 174.00p 175.63p 163835
29/10/2012 174.50p 175.75p 173.25p 174.25p 186995
26/10/2012 175.00p 175.99p 174.75p 175.50p 59147
25/10/2012 176.75p 177.25p 175.63p 177.00p 122436
24/10/2012 175.61p 176.02p 174.69p 175.13p 83499
23/10/2012 176.00p 176.72p 174.00p 174.50p 270574
22/10/2012 175.50p 176.40p 174.68p 176.00p 128147
19/10/2012 174.50p 174.74p 173.60p 174.37p 64386
18/10/2012 174.75p 174.75p 173.87p 174.63p 132996
17/10/2012 174.25p 174.75p 172.60p 173.87p 148100
16/10/2012 172.00p 173.75p 172.00p 173.00p 124765
15/10/2012 171.50p 173.19p 171.50p 171.50p 152602
12/10/2012 173.00p 173.50p 171.45p 173.50p 189293
11/10/2012 172.00p 172.25p 170.88p 171.62p 89377
10/10/2012 171.00p 172.00p 170.50p 170.62p 85508
09/10/2012 170.50p 171.80p 170.50p 170.50p 135132
08/10/2012 170.50p 171.25p 170.35p 171.25p 34146
05/10/2012 171.65p 171.94p 170.50p 171.50p 135329
04/10/2012 172.00p 172.00p 170.00p 171.12p 57620
03/10/2012 172.00p 172.00p 170.16p 172.00p 91865
02/10/2012 171.50p 171.50p 170.35p 170.62p 91327
01/10/2012 171.00p 171.61p 169.41p 171.12p 125102
28/09/2012 169.50p 170.65p 167.95p 169.00p 155139
27/09/2012 168.00p 169.00p 167.45p 168.75p 105381
26/09/2012 169.75p 169.75p 167.00p 167.50p 196352
25/09/2012 168.00p 169.75p 168.00p 169.75p 177399
24/09/2012 169.60p 169.60p 168.11p 168.75p 86284
21/09/2012 169.44p 169.64p 168.00p 168.00p 41600
20/09/2012 169.54p 169.54p 168.00p 168.75p 74883
19/09/2012 169.00p 170.00p 168.51p 170.00p 49249
18/09/2012 168.00p 170.86p 168.00p 169.50p 95446
17/09/2012 169.25p 171.49p 169.25p 169.50p 171309
14/09/2012 169.50p 171.50p 169.50p 171.50p 153802
13/09/2012 168.90p 168.99p 168.00p 168.75p 58213
12/09/2012 168.00p 169.35p 168.00p 169.25p 207705
11/09/2012 167.75p 167.75p 166.22p 166.88p 82293
10/09/2012 166.67p 167.00p 165.62p 167.00p 163670
07/09/2012 166.00p 167.00p 164.61p 167.00p 152782
06/09/2012 163.00p 166.25p 163.00p 166.25p 130942
05/09/2012 163.50p 165.60p 163.00p 165.00p 119732
04/09/2012 165.71p 166.75p 164.26p 165.37p 60363
03/09/2012 165.74p 165.74p 164.25p 164.25p 52945
31/08/2012 164.00p 166.40p 164.00p 164.00p 100899
30/08/2012 164.02p 166.24p 163.75p 164.87p 71022
29/08/2012 164.00p 166.50p 164.00p 164.25p 62264
28/08/2012 164.75p 166.50p 164.00p 164.00p 118998
24/08/2012 167.25p 167.75p 164.50p 164.50p 59797
23/08/2012 165.02p 167.75p 165.02p 165.50p 87410
22/08/2012 167.99p 167.99p 164.50p 164.50p 86211
21/08/2012 166.50p 167.75p 165.80p 167.00p 125295
20/08/2012 165.25p 167.50p 164.50p 165.25p 150806
17/08/2012 167.00p 167.75p 165.26p 166.00p 134425
16/08/2012 168.00p 168.00p 165.51p 166.00p 132407
15/08/2012 167.50p 169.00p 166.00p 167.75p 78425
14/08/2012 169.00p 169.00p 167.51p 168.00p 142572
13/08/2012 168.00p 169.00p 167.00p 167.00p 148940
10/08/2012 168.50p 170.03p 168.00p 168.00p 104209
09/08/2012 169.00p 169.74p 168.50p 168.50p 104121
08/08/2012 169.11p 169.30p 167.70p 168.00p 78541
07/08/2012 168.00p 169.50p 167.50p 167.50p 74826
06/08/2012 168.00p 168.92p 166.51p 168.75p 107363
03/08/2012 166.75p 167.33p 165.50p 166.50p 92962
02/08/2012 165.25p 166.75p 165.00p 165.00p 125669
01/08/2012 164.00p 165.00p 164.00p 164.00p 53600
31/07/2012 163.50p 164.75p 162.16p 163.50p 68956
30/07/2012 163.00p 163.24p 161.85p 163.00p 55418
27/07/2012 161.80p 161.80p 160.00p 160.50p 38509
26/07/2012 157.28p 159.49p 157.00p 159.00p 93351
25/07/2012 157.00p 158.75p 156.75p 156.75p 174170
24/07/2012 158.74p 158.85p 157.00p 157.00p 38943
23/07/2012 159.25p 159.25p 157.25p 157.50p 88742
20/07/2012 160.25p 161.56p 159.00p 159.00p 97873
19/07/2012 161.50p 161.90p 160.16p 160.25p 107475

*Close Price adjusted for both dividends and splits