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
30/09/2011 142.00p 144.00p 140.50p 143.50p 981452
29/09/2011 142.75p 144.00p 141.10p 142.75p 91316
28/09/2011 144.25p 146.25p 142.50p 143.50p 1169700
27/09/2011 141.25p 146.25p 141.25p 144.75p 63779
26/09/2011 140.25p 141.25p 139.00p 140.00p 56732
23/09/2011 146.50p 147.00p 142.25p 143.25p 192655
22/09/2011 148.00p 148.00p 144.25p 145.38p 71681
21/09/2011 150.00p 151.35p 149.25p 150.63p 65826
20/09/2011 149.00p 150.80p 148.74p 150.00p 62910
19/09/2011 149.50p 150.25p 147.25p 147.75p 21850
16/09/2011 152.00p 153.75p 151.00p 151.00p 97520
15/09/2011 151.00p 151.75p 150.01p 151.25p 85735
14/09/2011 149.00p 150.50p 148.50p 149.37p 210119
13/09/2011 148.50p 151.00p 146.75p 151.00p 81402
12/09/2011 147.50p 149.75p 147.10p 148.50p 43970
09/09/2011 152.50p 152.50p 151.00p 151.13p 96634
08/09/2011 151.50p 152.50p 149.50p 152.00p 173301
07/09/2011 149.00p 152.35p 149.00p 151.13p 123665
06/09/2011 147.00p 148.40p 146.50p 146.50p 67166
05/09/2011 148.25p 148.50p 146.65p 147.38p 105780
02/09/2011 151.50p 151.75p 149.50p 151.50p 28454
01/09/2011 152.00p 153.00p 150.00p 152.00p 76854
31/08/2011 150.00p 152.00p 148.87p 152.00p 178426
30/08/2011 148.00p 149.50p 148.00p 149.00p 79989
26/08/2011 146.00p 146.75p 145.50p 146.00p 136972
25/08/2011 148.00p 148.00p 146.25p 146.50p 80025
24/08/2011 145.75p 147.00p 144.00p 146.00p 128372
23/08/2011 145.75p 146.40p 143.25p 146.00p 61512
22/08/2011 142.50p 146.65p 142.25p 143.75p 148594
19/08/2011 140.00p 142.75p 139.00p 142.75p 169261
18/08/2011 145.25p 145.25p 140.50p 143.00p 104419
17/08/2011 147.00p 147.00p 145.75p 147.00p 76835
16/08/2011 146.50p 147.00p 145.74p 146.75p 101453
15/08/2011 146.50p 148.30p 146.00p 146.50p 213698
12/08/2011 144.25p 146.50p 143.19p 146.12p 149783
11/08/2011 140.50p 144.75p 140.25p 144.75p 218383
10/08/2011 141.00p 142.00p 137.85p 139.75p 164710
09/08/2011 136.75p 138.50p 134.00p 137.00p 309035
08/08/2011 140.00p 141.00p 138.10p 138.75p 260744
05/08/2011 144.00p 151.00p 142.50p 142.50p 138560
04/08/2011 153.75p 153.75p 148.00p 151.00p 162020
03/08/2011 154.50p 155.50p 152.50p 153.50p 129950
02/08/2011 156.50p 157.77p 156.50p 156.75p 89537
01/08/2011 158.00p 158.50p 156.50p 156.50p 166159
29/07/2011 159.00p 159.00p 155.50p 156.88p 125405
28/07/2011 157.25p 158.00p 157.00p 157.00p 115077
27/07/2011 157.50p 158.50p 157.50p 157.62p 64343
26/07/2011 158.00p 158.50p 157.51p 158.25p 126281
25/07/2011 158.00p 159.75p 156.10p 157.50p 125242
22/07/2011 157.00p 158.20p 157.00p 157.50p 334655
21/07/2011 158.25p 159.25p 157.60p 158.25p 59137
20/07/2011 158.50p 160.00p 156.00p 157.25p 125898
19/07/2011 156.75p 158.00p 154.93p 157.25p 255150
18/07/2011 156.50p 156.60p 154.50p 155.00p 93282
15/07/2011 156.00p 157.00p 155.35p 156.00p 156491
14/07/2011 157.00p 157.46p 156.00p 156.00p 101673
13/07/2011 157.00p 158.25p 157.00p 158.25p 110476
12/07/2011 157.00p 157.75p 155.00p 157.75p 116030
11/07/2011 160.00p 160.40p 156.65p 157.88p 161300
08/07/2011 160.00p 162.37p 159.00p 159.00p 134456
07/07/2011 160.50p 162.50p 159.42p 161.63p 269154
06/07/2011 160.25p 160.71p 159.05p 159.75p 76019
05/07/2011 160.25p 161.75p 159.50p 161.75p 151628
04/07/2011 159.75p 162.50p 158.75p 162.50p 243476
01/07/2011 157.50p 161.75p 155.75p 161.75p 331746
30/06/2011 155.75p 157.25p 154.50p 157.12p 294809
29/06/2011 153.50p 155.00p 153.00p 154.75p 188193
28/06/2011 153.00p 153.25p 151.50p 153.25p 93304
27/06/2011 153.00p 153.13p 152.25p 152.25p 53009
24/06/2011 152.00p 153.38p 151.35p 152.00p 63917
23/06/2011 151.00p 151.49p 149.38p 151.00p 147284
22/06/2011 150.00p 151.50p 149.25p 150.00p 106602
21/06/2011 149.75p 150.25p 148.50p 150.00p 129918
20/06/2011 149.75p 149.75p 148.00p 149.50p 67386
17/06/2011 150.00p 151.00p 149.37p 150.75p 156551
16/06/2011 151.50p 151.75p 149.50p 150.75p 85410
15/06/2011 152.00p 152.75p 151.50p 152.25p 77742
14/06/2011 152.00p 153.00p 152.00p 153.00p 48963
13/06/2011 151.50p 152.75p 151.50p 152.50p 74929
10/06/2011 153.00p 153.25p 151.60p 153.25p 115356
09/06/2011 153.50p 153.75p 152.50p 153.25p 129632
08/06/2011 153.50p 154.24p 153.01p 154.00p 77852
07/06/2011 154.50p 155.50p 153.10p 155.50p 94987
06/06/2011 153.00p 155.50p 152.50p 155.50p 116607
03/06/2011 154.50p 155.00p 153.00p 154.50p 82558
02/06/2011 154.50p 155.50p 153.50p 153.50p 56946
01/06/2011 155.50p 157.00p 154.00p 155.50p 124385
31/05/2011 155.00p 155.50p 153.25p 155.50p 214924
27/05/2011 152.75p 153.90p 152.50p 153.63p 52402
26/05/2011 153.25p 153.75p 152.25p 152.75p 114878
25/05/2011 153.50p 153.58p 152.25p 153.00p 54950
24/05/2011 153.50p 154.25p 152.00p 152.25p 125213
23/05/2011 153.00p 153.00p 151.25p 151.25p 180091
20/05/2011 156.00p 157.00p 154.59p 155.25p 92586
19/05/2011 156.50p 156.75p 156.00p 156.50p 231973
18/05/2011 155.50p 156.75p 155.25p 156.75p 107251
17/05/2011 155.50p 155.75p 154.00p 154.62p 141015
16/05/2011 155.00p 155.50p 154.12p 155.50p 217820
13/05/2011 156.25p 157.00p 155.01p 155.50p 116757
12/05/2011 155.50p 156.12p 155.01p 156.12p 61706
11/05/2011 157.25p 158.25p 156.00p 156.25p 183077
10/05/2011 156.75p 157.06p 156.25p 157.00p 386478
09/05/2011 155.00p 157.00p 155.00p 155.88p 113872
06/05/2011 153.50p 156.25p 153.00p 155.25p 148144
05/05/2011 153.25p 155.00p 152.50p 154.25p 124906
04/05/2011 154.50p 155.00p 153.00p 154.00p 191340
03/05/2011 155.25p 155.75p 154.75p 155.38p 88577
28/04/2011 155.50p 156.00p 154.50p 155.00p 84972
27/04/2011 155.75p 156.75p 155.25p 155.50p 101010
26/04/2011 156.50p 156.50p 155.25p 156.50p 141860
21/04/2011 156.50p 157.56p 156.00p 156.50p 122951
20/04/2011 153.50p 156.00p 153.50p 156.00p 223638
19/04/2011 152.00p 153.50p 151.75p 152.87p 275086
18/04/2011 153.00p 154.34p 151.00p 151.75p 163695
15/04/2011 152.00p 153.75p 152.00p 153.50p 107239
14/04/2011 152.00p 153.09p 151.50p 153.00p 133237
13/04/2011 152.00p 153.55p 151.60p 152.75p 577943
12/04/2011 154.00p 154.36p 152.00p 152.37p 131770
11/04/2011 155.50p 156.75p 155.25p 155.75p 137507
08/04/2011 154.00p 156.16p 154.00p 155.00p 145087
07/04/2011 154.00p 154.50p 153.50p 153.88p 100536
06/04/2011 153.00p 154.50p 153.00p 154.12p 270448
05/04/2011 153.00p 153.88p 152.00p 153.38p 107033
04/04/2011 152.25p 153.75p 151.75p 153.25p 227963
01/04/2011 152.00p 153.34p 152.00p 152.75p 310923
31/03/2011 152.25p 153.10p 151.75p 151.75p 314780
30/03/2011 153.00p 153.00p 151.25p 152.13p 537805
29/03/2011 154.50p 154.90p 153.00p 153.50p 209976
28/03/2011 153.50p 155.25p 153.00p 154.25p 271936
25/03/2011 152.25p 153.75p 152.15p 153.75p 184173
24/03/2011 149.00p 152.13p 149.00p 152.13p 255474
23/03/2011 146.00p 148.25p 146.00p 148.25p 307109
22/03/2011 146.50p 147.00p 145.75p 146.12p 531674
21/03/2011 144.50p 147.00p 144.50p 146.88p 226900
18/03/2011 142.00p 144.00p 142.00p 143.25p 349864
17/03/2011 142.50p 143.65p 141.75p 142.00p 199952
16/03/2011 143.25p 145.28p 142.00p 145.00p 225011
15/03/2011 142.25p 143.50p 140.00p 143.50p 252883
14/03/2011 146.50p 147.00p 145.00p 145.75p 109262
11/03/2011 147.00p 147.00p 145.00p 145.50p 198140
10/03/2011 147.50p 149.50p 147.00p 147.50p 124687
09/03/2011 149.50p 150.00p 148.25p 148.87p 140560
08/03/2011 150.75p 150.75p 149.00p 149.50p 254511
07/03/2011 150.50p 150.50p 149.00p 149.50p 155784
04/03/2011 150.25p 151.00p 149.50p 150.00p 128066
03/03/2011 150.25p 150.50p 147.00p 149.00p 263103
02/03/2011 147.00p 148.90p 147.00p 147.00p 147788
01/03/2011 150.00p 150.80p 148.00p 149.00p 240412
28/02/2011 149.00p 150.55p 147.50p 148.75p 263569
25/02/2011 149.50p 150.50p 149.00p 150.00p 123167
24/02/2011 147.50p 148.13p 147.00p 148.13p 79953
23/02/2011 149.75p 150.00p 148.00p 148.75p 174165
22/02/2011 152.00p 152.00p 149.75p 150.87p 218197
21/02/2011 153.50p 154.25p 153.00p 153.00p 206172
18/02/2011 154.50p 155.31p 153.75p 154.00p 177284
17/02/2011 153.50p 155.25p 153.00p 154.50p 93250
16/02/2011 153.50p 155.50p 152.75p 155.50p 120967
15/02/2011 154.69p 155.00p 152.50p 153.25p 145506
14/02/2011 154.94p 155.00p 152.80p 155.00p 43848
11/02/2011 150.50p 153.00p 150.50p 152.25p 128328
10/02/2011 152.00p 152.75p 150.50p 152.00p 286609
09/02/2011 156.25p 156.75p 152.00p 152.25p 377865
08/02/2011 156.50p 157.75p 155.50p 156.50p 193286
07/02/2011 156.50p 158.00p 156.48p 157.25p 147319
04/02/2011 158.00p 158.00p 157.00p 157.00p 39153
03/02/2011 155.00p 157.00p 155.00p 156.00p 64700
02/02/2011 156.00p 157.00p 155.00p 156.25p 73982
01/02/2011 155.75p 156.96p 155.00p 156.50p 85949
31/01/2011 158.25p 158.25p 157.46p 158.00p 48658
28/01/2011 158.00p 159.50p 157.25p 158.25p 151459
27/01/2011 159.75p 159.75p 158.10p 159.00p 1250037
26/01/2011 159.75p 159.75p 158.85p 159.75p 97548
25/01/2011 157.00p 158.25p 156.75p 158.25p 237207
24/01/2011 156.50p 157.53p 156.50p 157.25p 30221
21/01/2011 159.00p 159.00p 156.50p 156.50p 125342
20/01/2011 158.00p 159.02p 157.50p 158.50p 112134
19/01/2011 161.00p 161.00p 158.50p 159.50p 107664
18/01/2011 158.00p 159.50p 157.25p 158.00p 363193
17/01/2011 159.50p 161.00p 157.77p 158.00p 251747
14/01/2011 161.00p 162.20p 159.75p 160.25p 142053
13/01/2011 162.00p 162.31p 161.00p 161.00p 159252
12/01/2011 163.00p 163.00p 161.50p 162.50p 268257
11/01/2011 163.00p 163.00p 161.51p 162.25p 62475
10/01/2011 163.00p 163.25p 161.25p 161.25p 159339
07/01/2011 164.50p 164.50p 163.50p 163.50p 143356
06/01/2011 164.25p 165.70p 163.75p 164.50p 128341
05/01/2011 163.50p 166.00p 162.65p 166.00p 103714
04/01/2011 164.75p 165.00p 163.50p 163.50p 115201
31/12/2010 164.50p 164.50p 162.61p 163.25p 31014
30/12/2010 162.00p 163.50p 162.00p 163.50p 590310
29/12/2010 161.50p 163.00p 161.13p 161.50p 95326
24/12/2010 161.50p 161.50p 160.15p 161.50p 43444
23/12/2010 160.00p 161.25p 160.00p 160.00p 121719
22/12/2010 160.50p 160.50p 158.10p 159.50p 139779
21/12/2010 160.00p 160.25p 157.30p 158.50p 168531
20/12/2010 155.00p 159.00p 155.00p 157.25p 113923
17/12/2010 157.00p 158.00p 154.75p 158.00p 178703
16/12/2010 156.50p 156.75p 154.00p 156.75p 61138
15/12/2010 154.50p 155.50p 154.50p 154.75p 93137
14/12/2010 154.50p 156.75p 154.25p 156.00p 91532

*Close Price adjusted for both dividends and splits