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
30/08/2019 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
08/05/2019 254.00p 254.00p 250.00p 250.00p 349266
07/05/2019 254.00p 256.00p 250.00p 252.00p 243380
03/05/2019 257.00p 259.00p 254.00p 257.00p 258743
02/05/2019 257.00p 258.76p 254.80p 256.50p 225845
01/05/2019 256.00p 257.50p 255.00p 257.00p 154567
30/04/2019 258.00p 259.40p 254.25p 257.00p 302904
29/04/2019 260.00p 260.00p 256.00p 259.00p 209865
26/04/2019 256.00p 261.00p 256.00p 259.00p 252886
25/04/2019 260.00p 260.80p 257.00p 259.00p 254339
24/04/2019 262.00p 262.00p 257.00p 260.00p 347917
23/04/2019 262.00p 262.00p 257.89p 261.00p 484239
18/04/2019 258.00p 262.06p 258.00p 259.50p 229715
17/04/2019 258.00p 261.00p 258.00p 260.00p 295359
16/04/2019 259.00p 260.67p 256.00p 259.00p 273868
15/04/2019 256.00p 259.37p 253.25p 256.00p 448341
12/04/2019 254.00p 256.00p 252.00p 254.00p 262004
11/04/2019 253.04p 255.59p 250.00p 253.00p 299821
10/04/2019 253.00p 257.49p 252.00p 254.00p 335954
09/04/2019 254.00p 257.00p 254.00p 255.00p 292584
08/04/2019 254.00p 259.00p 254.00p 256.00p 384396
05/04/2019 257.00p 258.00p 255.35p 258.00p 162775
04/04/2019 254.00p 254.80p 251.00p 254.00p 278177
03/04/2019 255.00p 255.00p 251.00p 255.00p 320188
02/04/2019 250.00p 255.00p 248.00p 253.50p 355761
01/04/2019 247.00p 249.82p 247.00p 248.50p 275814
29/03/2019 248.00p 250.50p 246.00p 247.00p 449439
28/03/2019 245.00p 249.00p 243.04p 249.00p 562608
27/03/2019 249.00p 249.00p 242.97p 245.00p 355350
26/03/2019 250.00p 250.00p 245.00p 245.00p 272830
25/03/2019 249.00p 249.17p 245.00p 248.00p 206648
22/03/2019 250.00p 253.00p 247.00p 248.00p 252446
21/03/2019 250.00p 253.00p 248.00p 252.00p 471104
20/03/2019 249.00p 249.00p 246.00p 247.00p 159171
19/03/2019 246.00p 248.36p 245.00p 246.00p 255637
18/03/2019 249.00p 249.00p 244.00p 246.00p 294832
15/03/2019 247.00p 247.33p 244.00p 244.00p 268380
14/03/2019 247.00p 247.00p 243.00p 245.00p 176886
13/03/2019 248.00p 248.00p 243.20p 245.00p 204142
12/03/2019 250.00p 250.00p 245.00p 248.00p 194044
11/03/2019 245.00p 250.00p 245.00p 247.00p 262561
08/03/2019 245.00p 248.00p 243.00p 245.00p 215497
07/03/2019 250.00p 250.00p 246.00p 247.00p 187066
06/03/2019 251.00p 251.00p 247.00p 248.00p 119292
05/03/2019 251.00p 251.00p 246.04p 250.00p 236469
04/03/2019 251.00p 251.00p 245.25p 248.00p 339281
01/03/2019 250.00p 250.00p 245.00p 248.00p 203483
28/02/2019 247.00p 249.13p 245.00p 247.00p 157984
27/02/2019 251.00p 251.00p 247.42p 248.50p 123432
26/02/2019 253.00p 253.00p 246.04p 248.00p 368828
25/02/2019 254.00p 254.00p 249.35p 252.00p 155358
22/02/2019 253.00p 253.00p 249.00p 252.00p 423224
21/02/2019 254.00p 254.00p 249.50p 253.00p 85218
20/02/2019 252.00p 252.00p 248.31p 250.50p 153289
19/02/2019 253.00p 253.00p 248.00p 250.00p 157427
18/02/2019 253.00p 253.00p 249.00p 252.00p 259507
15/02/2019 250.00p 252.70p 250.00p 250.00p 132397
14/02/2019 249.00p 252.00p 248.00p 250.00p 159840
13/02/2019 249.00p 250.50p 248.76p 249.00p 214889
12/02/2019 249.00p 249.18p 246.52p 248.00p 145589
11/02/2019 248.00p 248.00p 245.28p 248.00p 592986
08/02/2019 244.00p 249.00p 244.00p 249.00p 126407
07/02/2019 247.00p 249.00p 247.00p 247.00p 291849
06/02/2019 250.00p 250.00p 246.00p 246.00p 196199
05/02/2019 247.00p 250.00p 243.25p 248.50p 259414
04/02/2019 245.00p 246.00p 242.69p 243.00p 222864
01/02/2019 245.00p 245.00p 242.03p 243.50p 119882
31/01/2019 246.00p 246.00p 241.24p 242.00p 144231
30/01/2019 243.00p 244.00p 240.33p 241.00p 164885
29/01/2019 240.00p 242.00p 239.10p 240.00p 187559
28/01/2019 242.00p 242.00p 239.00p 241.00p 230942
25/01/2019 238.00p 239.72p 238.00p 238.00p 169740
24/01/2019 237.87p 238.50p 236.50p 237.50p 178598
23/01/2019 237.00p 239.64p 236.00p 237.50p 87191
22/01/2019 239.00p 241.00p 236.54p 239.00p 160221
21/01/2019 243.00p 243.00p 239.00p 242.00p 172331
18/01/2019 243.00p 243.00p 238.48p 243.00p 140364
17/01/2019 237.00p 240.00p 236.00p 236.00p 149052
16/01/2019 236.00p 239.00p 236.00p 238.00p 145042
15/01/2019 236.00p 241.00p 236.00p 241.00p 131263
14/01/2019 238.00p 239.00p 233.30p 235.00p 183511
11/01/2019 239.00p 239.70p 234.50p 238.00p 131783
10/01/2019 237.00p 237.00p 234.18p 237.00p 118898
09/01/2019 236.00p 236.72p 232.98p 236.00p 169957
08/01/2019 233.00p 233.00p 230.18p 232.00p 242520
07/01/2019 231.00p 232.92p 230.00p 231.00p 135591
04/01/2019 229.00p 232.00p 229.00p 230.00p 146149
03/01/2019 230.90p 233.48p 228.04p 230.00p 125707
02/01/2019 231.00p 233.00p 227.40p 233.00p 83373
31/12/2018 231.50p 233.00p 230.50p 232.00p 59611
28/12/2018 233.00p 234.03p 230.00p 230.00p 84511
27/12/2018 231.00p 233.00p 229.00p 231.00p 75238
24/12/2018 234.00p 234.00p 230.00p 232.50p 26348
21/12/2018 234.00p 235.00p 230.00p 233.00p 83615
20/12/2018 235.00p 235.00p 230.01p 234.00p 166859
19/12/2018 236.00p 236.91p 233.00p 234.00p 129593
18/12/2018 233.00p 235.60p 233.00p 234.00p 115279
17/12/2018 235.00p 238.34p 235.00p 235.00p 104900
14/12/2018 236.00p 240.00p 235.00p 236.00p 90228
13/12/2018 237.00p 240.00p 237.00p 238.00p 81038
12/12/2018 241.00p 241.75p 237.00p 237.00p 73492
11/12/2018 233.00p 237.37p 233.00p 236.00p 99749
10/12/2018 233.00p 236.00p 233.00p 233.00p 175654
07/12/2018 237.45p 237.45p 234.40p 236.50p 104260
06/12/2018 234.00p 237.00p 234.00p 235.00p 210898
05/12/2018 239.00p 239.82p 236.57p 239.00p 133211
04/12/2018 238.00p 240.00p 238.00p 238.50p 152202
03/12/2018 239.00p 241.00p 236.60p 237.00p 275233
30/11/2018 235.00p 235.50p 231.49p 234.00p 146626
29/11/2018 235.00p 239.00p 233.52p 234.00p 144619
28/11/2018 234.00p 237.00p 234.00p 235.50p 202157
27/11/2018 234.00p 235.50p 234.00p 235.50p 56489
26/11/2018 231.00p 236.00p 230.06p 236.00p 138823
23/11/2018 228.00p 232.00p 228.00p 230.00p 228102
22/11/2018 232.00p 234.60p 228.00p 228.00p 239610
21/11/2018 234.00p 235.67p 230.40p 235.00p 135374
20/11/2018 231.00p 233.00p 230.00p 231.00p 220142
19/11/2018 234.00p 237.30p 234.00p 234.00p 189305
16/11/2018 234.00p 239.00p 234.00p 234.00p 230073
15/11/2018 236.00p 238.00p 232.40p 238.00p 146762
14/11/2018 235.00p 238.00p 234.00p 235.50p 128646

*Close Price adjusted for both dividends and splits