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
13/12/2010 155.00p 157.00p 155.00p 155.75p 136113
10/12/2010 155.00p 155.50p 154.75p 154.75p 33784
09/12/2010 155.25p 157.50p 154.25p 154.75p 405485
08/12/2010 155.75p 156.75p 155.50p 155.50p 146975
07/12/2010 155.75p 157.50p 155.75p 156.25p 165215
06/12/2010 155.75p 157.00p 155.75p 156.50p 80387
03/12/2010 155.75p 156.75p 155.66p 155.75p 34231
02/12/2010 154.25p 155.50p 154.00p 155.50p 322149
01/12/2010 153.50p 154.53p 152.15p 154.00p 197315
30/11/2010 155.00p 157.50p 154.75p 155.00p 225422
29/11/2010 156.50p 157.25p 154.91p 155.50p 134770
26/11/2010 155.25p 156.24p 153.80p 156.00p 101307
25/11/2010 155.00p 156.25p 154.66p 156.25p 202717
24/11/2010 151.75p 153.90p 151.30p 153.25p 414008
23/11/2010 152.75p 153.95p 150.00p 150.50p 208759
22/11/2010 153.75p 153.95p 152.93p 153.75p 114168
19/11/2010 155.25p 155.25p 152.50p 153.00p 154890
18/11/2010 152.75p 155.00p 151.75p 154.25p 323404
17/11/2010 150.25p 151.50p 150.00p 150.75p 267621
16/11/2010 152.75p 152.89p 150.50p 151.25p 269962
15/11/2010 154.25p 154.25p 152.65p 154.00p 98753
12/11/2010 156.00p 156.50p 152.67p 154.25p 264650
11/11/2010 158.75p 159.25p 157.91p 158.50p 195125
10/11/2010 160.25p 160.25p 158.75p 159.25p 88362
09/11/2010 159.50p 160.00p 158.71p 159.25p 326166
08/11/2010 160.75p 160.75p 159.15p 159.50p 178243
05/11/2010 158.50p 159.75p 158.50p 159.50p 122535
04/11/2010 157.25p 160.50p 157.25p 158.50p 322123
03/11/2010 153.50p 156.38p 153.50p 156.00p 60435
02/11/2010 153.00p 155.50p 153.00p 154.75p 109148
01/11/2010 155.00p 155.00p 153.00p 153.25p 150851
29/10/2010 153.00p 153.25p 151.90p 153.00p 162145
28/10/2010 153.50p 153.75p 151.75p 152.50p 182845
27/10/2010 153.00p 155.00p 152.00p 152.00p 189732
26/10/2010 155.50p 155.50p 153.25p 155.25p 192561
25/10/2010 153.75p 155.50p 152.40p 155.25p 178847
22/10/2010 152.00p 153.75p 151.61p 153.25p 265997
21/10/2010 153.50p 153.75p 151.75p 153.75p 122514
20/10/2010 152.00p 153.25p 151.20p 153.00p 168478
19/10/2010 152.25p 153.00p 151.55p 152.75p 351704
18/10/2010 151.00p 152.40p 150.75p 152.00p 149927
15/10/2010 152.50p 153.50p 151.75p 152.00p 90053
14/10/2010 152.50p 153.00p 152.00p 153.00p 139227
13/10/2010 152.00p 153.37p 151.25p 152.00p 260366
12/10/2010 149.50p 151.50p 149.50p 151.25p 91857
11/10/2010 150.75p 153.45p 150.75p 151.50p 148463
08/10/2010 150.00p 151.50p 150.00p 150.50p 164285
07/10/2010 151.00p 151.39p 150.00p 150.00p 191854
06/10/2010 149.25p 151.40p 148.93p 150.50p 235793
05/10/2010 150.50p 150.50p 148.75p 149.00p 309611
04/10/2010 148.00p 150.40p 148.00p 149.25p 129282
01/10/2010 148.50p 149.25p 147.75p 148.50p 124248
30/09/2010 148.50p 148.50p 146.51p 148.00p 209415
29/09/2010 148.25p 149.00p 147.51p 148.50p 439232
28/09/2010 148.00p 148.25p 146.76p 148.25p 146689
27/09/2010 147.25p 148.50p 147.25p 147.50p 106568
24/09/2010 148.50p 148.50p 146.25p 147.25p 163615
23/09/2010 147.50p 149.00p 147.00p 148.00p 146043
22/09/2010 149.00p 149.28p 147.25p 148.25p 161560
21/09/2010 148.00p 148.75p 146.50p 147.25p 177276
20/09/2010 147.75p 147.75p 146.01p 147.00p 42663
17/09/2010 147.75p 147.75p 145.69p 146.00p 85066
16/09/2010 145.50p 146.50p 144.75p 145.75p 144058
15/09/2010 146.75p 147.99p 145.00p 146.00p 390106
14/09/2010 146.75p 148.64p 145.00p 148.50p 64761
13/09/2010 147.25p 148.75p 146.00p 147.50p 148817
10/09/2010 145.50p 146.00p 145.00p 145.00p 119532
09/09/2010 143.50p 146.47p 143.25p 144.75p 107406
08/09/2010 143.25p 143.50p 142.00p 142.75p 86836
07/09/2010 144.25p 144.25p 143.50p 144.00p 56063
06/09/2010 143.50p 144.00p 142.25p 144.00p 264647
03/09/2010 141.50p 142.39p 140.35p 141.75p 198661
02/09/2010 141.25p 141.25p 138.81p 141.25p 27866
01/09/2010 137.00p 140.00p 136.40p 139.50p 90338
31/08/2010 136.00p 136.40p 135.75p 136.25p 36580
27/08/2010 134.00p 136.15p 134.00p 135.50p 82805
26/08/2010 135.00p 135.50p 134.30p 135.00p 99796
25/08/2010 136.00p 136.25p 135.00p 135.00p 29238
24/08/2010 136.00p 137.35p 135.00p 136.00p 62937
23/08/2010 136.50p 137.25p 135.15p 136.50p 50860
20/08/2010 136.50p 137.00p 134.00p 135.25p 202792
19/08/2010 137.00p 138.00p 135.25p 135.75p 291232
18/08/2010 135.75p 136.75p 135.50p 136.00p 106957
17/08/2010 136.00p 137.00p 134.75p 137.00p 124466
16/08/2010 135.25p 135.50p 134.25p 135.00p 60116
13/08/2010 135.00p 135.75p 134.63p 135.25p 72776
12/08/2010 134.25p 134.88p 134.13p 134.50p 86735
11/08/2010 134.75p 135.38p 133.50p 133.50p 249714
10/08/2010 136.00p 136.75p 135.25p 135.50p 93265
09/08/2010 136.50p 136.65p 134.50p 136.50p 188381
06/08/2010 136.50p 137.00p 135.00p 135.25p 210749
05/08/2010 135.50p 136.90p 135.50p 136.50p 281266
04/08/2010 135.00p 136.00p 134.50p 136.00p 191012
03/08/2010 134.00p 136.00p 134.00p 135.75p 61810
02/08/2010 133.50p 135.39p 133.00p 134.75p 92739
30/07/2010 135.25p 135.25p 133.01p 133.25p 88153
29/07/2010 135.25p 135.25p 134.00p 135.25p 140375
28/07/2010 135.00p 135.79p 133.50p 135.00p 182486
27/07/2010 135.50p 136.50p 134.50p 135.00p 250551
26/07/2010 135.00p 135.50p 134.15p 134.75p 38415
23/07/2010 133.00p 134.98p 133.00p 133.50p 70838
22/07/2010 132.75p 134.25p 132.25p 133.50p 108564
21/07/2010 132.50p 133.00p 132.11p 132.50p 48265
20/07/2010 132.00p 132.50p 131.26p 132.25p 74193
19/07/2010 130.00p 131.50p 130.00p 131.00p 54364
16/07/2010 132.25p 132.25p 130.75p 132.00p 157559
15/07/2010 131.25p 132.51p 131.25p 131.50p 144660
14/07/2010 132.75p 133.00p 131.50p 132.25p 82087
13/07/2010 133.00p 133.00p 131.25p 132.50p 62019
12/07/2010 133.00p 133.00p 131.75p 133.00p 48053
09/07/2010 131.00p 132.00p 130.00p 130.50p 183362
08/07/2010 128.50p 130.50p 128.50p 130.00p 152644
07/07/2010 126.00p 127.25p 125.60p 127.00p 174403
06/07/2010 127.00p 127.38p 125.96p 126.75p 89314
05/07/2010 126.50p 127.00p 125.25p 126.50p 160927
02/07/2010 126.00p 128.50p 125.49p 128.50p 200069
01/07/2010 126.50p 128.70p 124.76p 125.25p 185351
30/06/2010 127.50p 129.70p 127.50p 128.75p 252659
29/06/2010 130.25p 131.00p 128.50p 129.75p 188387
28/06/2010 132.00p 132.50p 130.25p 131.50p 135294
25/06/2010 130.50p 132.25p 130.25p 130.50p 110371
24/06/2010 131.00p 132.25p 131.00p 131.00p 170186
23/06/2010 132.50p 132.75p 131.11p 132.00p 53736
22/06/2010 132.00p 133.50p 131.25p 133.50p 185222
21/06/2010 130.25p 133.50p 130.25p 133.00p 102220
18/06/2010 131.00p 132.00p 130.00p 130.25p 84749
17/06/2010 130.25p 132.39p 130.00p 131.25p 210408
16/06/2010 130.25p 130.75p 129.00p 130.75p 88953
15/06/2010 129.50p 130.00p 128.55p 129.50p 66560
14/06/2010 128.50p 129.50p 127.75p 129.00p 270668
11/06/2010 128.00p 128.50p 126.61p 128.00p 126604
10/06/2010 127.00p 127.50p 125.61p 127.25p 107304
09/06/2010 126.75p 126.89p 125.75p 126.75p 60315
08/06/2010 126.75p 127.99p 125.50p 126.75p 261103
07/06/2010 128.50p 128.50p 126.50p 127.75p 23887
04/06/2010 129.50p 130.14p 127.75p 128.50p 123013
03/06/2010 129.00p 130.25p 128.75p 129.50p 53062
02/06/2010 126.25p 129.50p 126.25p 129.50p 81502
01/06/2010 128.00p 130.10p 127.00p 127.75p 157983
28/05/2010 129.00p 130.00p 128.50p 129.50p 85412
27/05/2010 128.00p 130.00p 127.00p 130.00p 141918
26/05/2010 126.75p 127.89p 126.25p 127.25p 48263
25/05/2010 125.75p 127.00p 125.75p 126.25p 127195
24/05/2010 129.00p 129.50p 127.00p 129.50p 83539
21/05/2010 130.00p 130.00p 126.75p 127.75p 230483
20/05/2010 134.00p 138.35p 131.00p 131.50p 260830
19/05/2010 135.00p 136.50p 134.00p 134.25p 144992
18/05/2010 136.50p 138.35p 136.00p 136.50p 246684
17/05/2010 137.00p 137.00p 135.11p 136.00p 69926
14/05/2010 136.50p 138.38p 135.50p 136.75p 82619
13/05/2010 136.00p 138.38p 136.00p 136.50p 172130
12/05/2010 135.00p 135.00p 133.61p 135.00p 71453
11/05/2010 135.50p 136.85p 134.30p 135.00p 197716
10/05/2010 135.25p 137.75p 134.05p 136.00p 254795
07/05/2010 133.75p 134.00p 131.05p 133.00p 276921
06/05/2010 133.50p 136.40p 133.50p 133.50p 259252
05/05/2010 134.50p 136.00p 134.00p 134.75p 199678
04/05/2010 135.00p 137.75p 135.00p 135.50p 84175
30/04/2010 137.00p 137.75p 135.50p 136.25p 74932
29/04/2010 136.50p 137.75p 135.50p 136.50p 141293
28/04/2010 137.00p 137.89p 135.25p 136.50p 103956
27/04/2010 137.75p 138.50p 137.00p 137.00p 81820
26/04/2010 138.00p 139.00p 137.50p 138.25p 190507
23/04/2010 136.50p 138.39p 135.75p 136.50p 92100
22/04/2010 137.00p 138.39p 135.00p 135.00p 217866
21/04/2010 137.25p 138.25p 137.25p 138.00p 128837
20/04/2010 138.00p 138.20p 136.00p 137.25p 227257
19/04/2010 137.00p 137.50p 135.00p 136.75p 69750
16/04/2010 137.00p 139.24p 136.00p 137.00p 215031
15/04/2010 137.50p 139.00p 137.11p 138.25p 94356
14/04/2010 137.75p 138.50p 137.00p 138.00p 170336
13/04/2010 137.00p 138.25p 136.80p 137.75p 144752
12/04/2010 138.00p 140.15p 137.75p 138.25p 278289
09/04/2010 138.00p 139.90p 138.00p 139.50p 159248
08/04/2010 138.50p 139.14p 137.50p 138.00p 141111
07/04/2010 138.75p 141.45p 138.10p 138.50p 421176
06/04/2010 137.00p 138.75p 137.00p 138.25p 254110
01/04/2010 135.25p 137.50p 135.00p 136.00p 261331
31/03/2010 137.75p 137.75p 135.00p 136.00p 476242
30/03/2010 138.00p 138.75p 135.75p 136.75p 248126
29/03/2010 137.00p 137.50p 134.51p 136.75p 169835
26/03/2010 135.75p 136.25p 134.00p 135.25p 286618
25/03/2010 134.25p 136.00p 132.75p 135.50p 172300
24/03/2010 134.25p 134.50p 132.63p 133.00p 103540
23/03/2010 133.00p 134.25p 132.50p 132.75p 473665
22/03/2010 133.25p 133.37p 131.50p 132.50p 600963
19/03/2010 133.00p 133.50p 132.00p 133.00p 138443
18/03/2010 131.25p 133.50p 131.25p 131.25p 88577
17/03/2010 133.75p 134.04p 132.25p 132.25p 129980
16/03/2010 132.00p 134.00p 132.00p 132.25p 217634
15/03/2010 133.75p 134.00p 131.75p 131.75p 132856
12/03/2010 132.00p 134.50p 132.00p 132.75p 167211
11/03/2010 133.25p 134.55p 131.75p 133.00p 157170
10/03/2010 133.25p 133.82p 130.26p 133.25p 215685
09/03/2010 135.00p 135.00p 133.36p 135.00p 139473
08/03/2010 133.50p 136.00p 132.86p 134.75p 152051
05/03/2010 130.00p 133.50p 130.00p 133.50p 56303
04/03/2010 131.50p 132.50p 129.25p 130.50p 86317
03/03/2010 131.00p 132.25p 129.61p 131.25p 182212
02/03/2010 130.75p 132.00p 128.51p 130.50p 139037

*Close Price adjusted for both dividends and splits