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
19/02/2020 249.00p 253.00p 248.00p 250.00p 345089
18/02/2020 248.00p 252.00p 248.00p 248.00p 280483
17/02/2020 252.00p 255.00p 249.00p 249.00p 208890
14/02/2020 253.00p 253.00p 248.00p 251.00p 294805
13/02/2020 252.00p 252.43p 247.00p 248.00p 188665
12/02/2020 252.00p 253.00p 248.15p 251.00p 242850
11/02/2020 248.00p 251.00p 247.00p 250.00p 338244
10/02/2020 246.00p 249.45p 244.00p 246.00p 477952
07/02/2020 251.00p 254.00p 247.00p 248.00p 260710
06/02/2020 252.00p 254.00p 250.00p 251.00p 335502
05/02/2020 246.00p 250.63p 246.00p 249.00p 235621
04/02/2020 244.00p 248.50p 244.00p 246.00p 267164
03/02/2020 236.00p 244.00p 236.00p 242.00p 587954
31/01/2020 243.00p 245.54p 237.00p 237.00p 279765
30/01/2020 247.00p 247.00p 240.00p 240.00p 720258
29/01/2020 250.00p 252.00p 249.00p 250.00p 249913
28/01/2020 245.00p 251.00p 244.54p 251.00p 313499
27/01/2020 251.00p 251.41p 242.82p 249.00p 543294
24/01/2020 254.00p 260.00p 253.00p 257.00p 289177
23/01/2020 256.00p 258.00p 252.00p 253.00p 213557
22/01/2020 263.00p 264.00p 259.00p 259.00p 437276
21/01/2020 261.00p 262.46p 259.00p 259.00p 273977
20/01/2020 266.00p 267.00p 263.00p 264.00p 300050
17/01/2020 262.00p 266.00p 262.00p 264.00p 240477
16/01/2020 261.00p 265.00p 258.00p 262.00p 268865
15/01/2020 261.00p 264.00p 258.00p 258.00p 289865
14/01/2020 262.00p 264.00p 259.00p 260.00p 262798
13/01/2020 258.00p 264.30p 257.33p 263.00p 257157
10/01/2020 254.00p 258.00p 254.00p 258.00p 332367
09/01/2020 254.00p 257.00p 253.00p 254.00p 314365
08/01/2020 253.00p 254.56p 250.00p 252.00p 437485
07/01/2020 253.00p 259.00p 253.00p 256.00p 201306
06/01/2020 254.00p 257.00p 252.00p 252.00p 240151
03/01/2020 256.00p 257.00p 254.00p 257.00p 174867
02/01/2020 262.00p 262.00p 253.42p 257.00p 416974
31/12/2019 260.00p 260.00p 256.00p 258.00p 55097
30/12/2019 260.00p 260.00p 256.11p 257.00p 197585
27/12/2019 257.00p 261.00p 256.00p 260.00p 126024
24/12/2019 257.00p 259.40p 256.00p 257.00p 91465
23/12/2019 258.00p 258.00p 252.00p 257.00p 122068
20/12/2019 255.00p 257.49p 255.00p 256.00p 528025
19/12/2019 254.00p 257.00p 254.00p 256.00p 278894
18/12/2019 252.00p 256.00p 252.00p 254.00p 311305
17/12/2019 252.00p 254.00p 249.00p 251.00p 346272
16/12/2019 248.00p 251.63p 248.00p 251.00p 461546
13/12/2019 253.00p 253.00p 249.00p 251.00p 467823
12/12/2019 247.00p 251.00p 245.00p 251.00p 572600
11/12/2019 247.00p 248.00p 244.00p 246.00p 380205
10/12/2019 247.00p 248.00p 244.24p 248.00p 390147
09/12/2019 243.00p 247.00p 243.00p 247.00p 302972
06/12/2019 248.00p 248.00p 244.00p 245.00p 238574
05/12/2019 248.00p 249.00p 244.00p 245.00p 261482
04/12/2019 248.00p 248.67p 244.00p 245.00p 308244
03/12/2019 250.00p 250.64p 246.00p 248.00p 316153
02/12/2019 253.00p 253.00p 250.00p 251.00p 236171
29/11/2019 253.00p 253.00p 250.36p 252.00p 183506
28/11/2019 257.00p 257.00p 250.27p 254.00p 309742
27/11/2019 255.00p 257.00p 253.00p 256.00p 307525
26/11/2019 256.00p 256.00p 252.25p 256.00p 343784
25/11/2019 255.00p 255.00p 252.57p 255.00p 265047
22/11/2019 254.00p 256.00p 251.00p 254.00p 116222
21/11/2019 251.00p 254.00p 250.00p 253.00p 137360
20/11/2019 252.00p 256.00p 252.00p 254.00p 141164
19/11/2019 257.00p 257.00p 252.25p 255.00p 200282
18/11/2019 253.00p 255.04p 252.00p 254.00p 378714
15/11/2019 252.00p 255.07p 252.00p 253.00p 246694
14/11/2019 255.00p 255.00p 252.00p 253.00p 177874
13/11/2019 253.00p 256.00p 252.33p 255.00p 297912
12/11/2019 259.00p 259.00p 254.00p 258.00p 211717
11/11/2019 259.00p 259.00p 253.00p 256.00p 166104
08/11/2019 259.00p 264.00p 259.00p 263.00p 135031
07/11/2019 264.00p 264.00p 259.00p 263.00p 215461
06/11/2019 263.00p 265.00p 262.00p 264.00p 226586
05/11/2019 262.00p 262.00p 261.00p 262.00p 255944
04/11/2019 259.00p 262.00p 257.00p 261.00p 478137
01/11/2019 253.00p 257.00p 253.00p 257.00p 206410
31/10/2019 254.00p 257.00p 253.48p 254.00p 259803
30/10/2019 254.00p 257.00p 254.00p 256.00p 293911
29/10/2019 258.00p 258.00p 254.80p 257.00p 228438
28/10/2019 253.00p 258.00p 253.00p 255.00p 150679
25/10/2019 251.00p 255.00p 249.01p 253.00p 218238
24/10/2019 252.00p 255.00p 250.34p 253.00p 369453
23/10/2019 255.00p 256.40p 251.40p 252.00p 298305
22/10/2019 254.00p 255.00p 250.35p 255.00p 315081
21/10/2019 250.00p 255.00p 250.00p 254.00p 336477
18/10/2019 254.00p 254.65p 250.40p 254.00p 177384
17/10/2019 255.00p 255.00p 251.00p 254.00p 274071
16/10/2019 255.00p 255.25p 250.54p 254.00p 255512
15/10/2019 254.00p 256.00p 251.00p 255.00p 377386
14/10/2019 253.00p 256.00p 253.00p 256.00p 215700
11/10/2019 255.00p 255.00p 250.00p 255.00p 576933
10/10/2019 251.00p 252.00p 248.00p 248.00p 196460
09/10/2019 252.00p 252.33p 249.00p 250.00p 196734
08/10/2019 254.00p 255.00p 250.00p 250.00p 202010
07/10/2019 254.00p 255.00p 251.00p 251.00p 189681
04/10/2019 254.00p 254.00p 250.27p 252.00p 126667
03/10/2019 251.00p 255.00p 251.00p 251.00p 162010
02/10/2019 258.00p 258.00p 250.72p 251.00p 148813
01/10/2019 256.00p 257.00p 253.00p 254.00p 283849
30/09/2019 258.00p 258.00p 253.00p 254.00p 126155
27/09/2019 257.00p 257.00p 253.24p 256.00p 305832
26/09/2019 258.00p 258.00p 255.00p 255.00p 305882
25/09/2019 254.00p 257.00p 253.06p 255.00p 214372
24/09/2019 256.00p 260.00p 253.78p 254.00p 247809
23/09/2019 259.00p 259.00p 255.86p 258.00p 315522
20/09/2019 257.00p 259.00p 257.00p 259.00p 500106
19/09/2019 260.00p 262.00p 257.00p 257.00p 237602
18/09/2019 262.00p 262.00p 257.00p 260.00p 222126
17/09/2019 262.00p 264.00p 259.30p 260.00p 238372
16/09/2019 261.00p 264.00p 260.03p 264.00p 4564446
13/09/2019 263.00p 263.00p 260.80p 263.00p 495814
12/09/2019 259.00p 262.00p 255.13p 262.00p 269481
11/09/2019 258.00p 258.48p 255.00p 255.00p 312425
10/09/2019 254.00p 255.67p 252.00p 253.00p 159814
09/09/2019 256.00p 257.20p 255.00p 255.00p 156162
06/09/2019 255.00p 255.67p 252.00p 254.00p 77589
05/09/2019 254.00p 255.20p 253.00p 253.00p 137445
04/09/2019 258.00p 259.00p 255.00p 255.00p 119259
03/09/2019 254.00p 256.00p 252.00p 252.00p 123168
02/09/2019 257.00p 257.00p 253.28p 254.00p 127184
30/08/2019 253.00p 253.87p 251.00p 253.00p 186030
29/08/2019 250.00p 252.00p 250.00p 251.00p 111046
28/08/2019 250.00p 253.00p 250.00p 250.00p 216389
27/08/2019 252.00p 253.00p 250.00p 251.00p 108348
23/08/2019 255.00p 257.52p 250.00p 250.00p 167967
22/08/2019 259.00p 259.00p 252.00p 254.00p 175243
21/08/2019 255.00p 258.49p 252.50p 258.00p 268758
20/08/2019 250.00p 256.00p 250.00p 253.00p 191320
19/08/2019 254.00p 254.00p 248.81p 252.00p 344261
16/08/2019 250.00p 252.00p 245.00p 250.00p 176475
15/08/2019 249.00p 249.60p 244.00p 246.00p 199948
14/08/2019 254.00p 255.99p 249.00p 251.00p 172622
13/08/2019 253.00p 256.00p 251.00p 255.00p 174974
12/08/2019 255.00p 258.00p 251.18p 253.00p 162923
09/08/2019 257.00p 259.30p 253.19p 255.00p 221110
08/08/2019 258.00p 261.50p 257.00p 260.00p 236925
07/08/2019 258.00p 262.00p 257.00p 259.00p 404811
06/08/2019 260.00p 261.56p 258.00p 261.00p 194636
05/08/2019 261.00p 261.00p 258.33p 259.00p 123798
02/08/2019 265.00p 268.00p 262.62p 263.50p 202474
01/08/2019 274.00p 274.00p 270.00p 270.00p 186424
31/07/2019 273.50p 275.00p 271.09p 272.50p 145889
30/07/2019 274.00p 276.00p 271.00p 273.00p 179871
29/07/2019 271.00p 273.00p 268.65p 270.00p 178142
26/07/2019 270.00p 270.82p 268.67p 270.00p 122836
25/07/2019 269.00p 273.00p 266.00p 268.00p 205093
24/07/2019 273.00p 273.00p 268.40p 272.00p 243445
23/07/2019 269.00p 273.00p 268.98p 270.00p 189508
22/07/2019 274.00p 274.00p 268.00p 269.00p 158113
19/07/2019 272.00p 272.00p 270.00p 270.00p 198873
18/07/2019 272.00p 273.00p 268.68p 271.00p 304190
17/07/2019 274.00p 274.00p 270.00p 273.00p 119550
16/07/2019 273.00p 274.00p 270.00p 274.00p 226567
15/07/2019 270.00p 273.00p 267.27p 273.00p 268203
12/07/2019 270.00p 271.00p 268.00p 271.00p 111988
11/07/2019 268.00p 273.00p 267.00p 273.00p 150052
10/07/2019 270.00p 270.00p 268.00p 269.00p 123967
09/07/2019 270.00p 270.00p 267.76p 269.00p 129453
08/07/2019 266.00p 271.00p 266.00p 269.00p 237090
05/07/2019 272.00p 272.00p 269.00p 270.00p 141453
04/07/2019 268.00p 270.96p 267.51p 268.00p 166905
03/07/2019 271.00p 271.00p 267.00p 270.00p 515208
02/07/2019 267.00p 270.00p 265.55p 268.00p 143977
01/07/2019 267.00p 268.00p 264.50p 267.00p 258589
28/06/2019 264.00p 265.94p 262.00p 264.00p 292889
27/06/2019 263.00p 264.00p 260.00p 262.00p 238438
26/06/2019 262.00p 263.00p 258.00p 262.00p 161202
25/06/2019 260.00p 260.00p 256.67p 260.00p 135728
24/06/2019 261.00p 261.75p 256.24p 261.00p 265573
21/06/2019 260.00p 262.50p 256.75p 257.00p 191672
20/06/2019 260.00p 265.00p 258.21p 264.00p 158876
19/06/2019 259.00p 259.00p 256.09p 258.00p 229762
18/06/2019 251.00p 256.67p 251.00p 256.00p 806061
17/06/2019 251.09p 253.91p 251.09p 252.50p 233370
14/06/2019 254.00p 254.00p 251.00p 253.00p 185200
13/06/2019 255.00p 255.00p 250.21p 253.00p 284811
12/06/2019 255.00p 257.00p 252.40p 253.50p 194375
11/06/2019 254.00p 257.33p 252.00p 254.00p 283973
10/06/2019 251.00p 254.00p 250.33p 253.00p 354775
07/06/2019 249.00p 250.00p 247.99p 250.00p 230230
06/06/2019 245.00p 250.00p 245.00p 249.00p 232901
05/06/2019 249.22p 249.56p 247.00p 247.00p 159005
04/06/2019 247.00p 248.57p 246.48p 247.00p 185923
03/06/2019 249.00p 250.00p 245.00p 249.50p 197691
31/05/2019 248.00p 248.20p 245.00p 247.00p 428264
30/05/2019 249.00p 250.00p 245.00p 248.00p 718815
29/05/2019 246.00p 248.96p 244.00p 246.00p 167506
28/05/2019 246.00p 250.43p 246.00p 249.00p 243183
24/05/2019 246.00p 250.00p 246.00p 246.00p 132984
23/05/2019 245.00p 248.33p 245.00p 245.00p 246730
22/05/2019 249.00p 249.00p 246.25p 248.50p 344065
21/05/2019 246.40p 251.00p 246.35p 249.00p 177724
20/05/2019 248.00p 249.72p 246.00p 248.00p 404369
17/05/2019 249.00p 249.00p 247.02p 248.50p 256682
16/05/2019 247.00p 250.00p 247.00p 248.50p 180994
15/05/2019 246.00p 249.20p 244.78p 248.00p 516590
14/05/2019 246.00p 247.00p 242.16p 245.00p 316967
13/05/2019 247.00p 248.10p 243.00p 244.00p 520092
10/05/2019 249.00p 251.96p 247.37p 249.00p 675453
09/05/2019 250.00p 250.00p 245.44p 249.00p 346957

*Close Price adjusted for both dividends and splits