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
23/07/2018 254.00p 255.34p 251.60p 254.50p 192015
20/07/2018 250.00p 255.00p 250.00p 255.00p 147167
19/07/2018 255.00p 255.00p 250.00p 250.00p 370440
18/07/2018 252.00p 253.75p 250.00p 253.00p 220673
17/07/2018 248.00p 251.73p 246.24p 250.50p 206999
16/07/2018 249.40p 249.40p 246.00p 248.00p 217804
13/07/2018 247.77p 250.00p 247.77p 248.00p 148542
12/07/2018 249.00p 249.00p 246.50p 247.50p 162075
11/07/2018 243.00p 246.88p 243.00p 246.00p 197890
10/07/2018 243.00p 249.00p 242.00p 246.00p 226780
09/07/2018 240.00p 245.00p 239.00p 243.00p 179894
06/07/2018 238.00p 241.00p 238.00p 241.00p 270308
05/07/2018 237.00p 240.44p 237.00p 238.50p 299969
04/07/2018 240.00p 241.60p 237.00p 240.00p 143544
03/07/2018 241.00p 242.20p 239.00p 241.00p 180320
02/07/2018 240.00p 242.49p 238.00p 242.00p 241619
29/06/2018 240.00p 246.00p 240.00p 241.00p 228715
28/06/2018 242.00p 244.00p 240.00p 240.00p 96086
27/06/2018 243.00p 245.00p 240.60p 245.00p 270124
26/06/2018 241.00p 244.75p 240.00p 242.00p 192827
25/06/2018 246.00p 246.00p 243.00p 243.50p 193355
22/06/2018 246.00p 247.00p 244.10p 246.00p 152069
21/06/2018 248.00p 248.97p 244.00p 244.00p 206510
20/06/2018 251.00p 251.00p 248.00p 248.00p 229512
19/06/2018 248.00p 249.00p 245.00p 246.00p 221150
18/06/2018 250.00p 254.00p 250.00p 252.00p 300486
15/06/2018 252.00p 255.00p 248.94p 249.00p 288709
14/06/2018 253.00p 255.00p 250.00p 252.00p 578277
13/06/2018 259.00p 259.00p 255.00p 256.00p 277102
12/06/2018 257.00p 258.00p 256.00p 258.00p 340254
11/06/2018 257.00p 260.00p 255.00p 255.00p 252772
08/06/2018 259.00p 260.00p 257.00p 259.00p 164618
07/06/2018 259.00p 263.00p 259.00p 262.00p 187330
06/06/2018 261.00p 262.00p 258.08p 261.00p 161584
05/06/2018 262.00p 262.21p 259.75p 261.00p 451098
04/06/2018 257.00p 262.00p 257.00p 262.00p 132286
01/06/2018 253.00p 257.00p 253.00p 254.00p 303630
31/05/2018 255.00p 259.00p 255.00p 255.00p 192996
30/05/2018 260.00p 260.00p 254.00p 254.00p 634387
29/05/2018 256.00p 261.00p 255.75p 261.00p 164380
25/05/2018 256.00p 259.00p 255.84p 256.00p 89726
24/05/2018 256.00p 259.00p 255.00p 255.00p 210590
23/05/2018 257.00p 259.00p 255.00p 259.00p 220041
22/05/2018 258.00p 262.00p 256.00p 258.00p 234742
21/05/2018 260.00p 261.16p 258.00p 260.00p 274002
18/05/2018 258.00p 259.04p 257.09p 258.00p 218271
17/05/2018 261.00p 261.00p 256.00p 261.00p 165199
16/05/2018 261.00p 261.00p 257.00p 261.00p 271613
15/05/2018 257.00p 259.25p 256.01p 258.50p 456810
14/05/2018 262.00p 262.00p 257.00p 259.00p 240318
11/05/2018 257.00p 262.00p 257.00p 259.00p 277740
10/05/2018 258.00p 261.00p 257.00p 260.50p 281813
09/05/2018 258.79p 260.00p 256.32p 257.00p 192947
08/05/2018 258.00p 259.16p 256.90p 258.00p 389173
04/05/2018 256.00p 256.00p 253.03p 255.00p 214392
03/05/2018 258.00p 259.00p 255.03p 258.00p 205474
02/05/2018 258.00p 258.00p 255.00p 256.50p 203414
01/05/2018 255.50p 256.50p 253.00p 256.50p 197784
30/04/2018 254.00p 255.00p 251.60p 255.00p 351686
27/04/2018 252.00p 254.00p 247.00p 252.00p 213504
26/04/2018 250.00p 250.00p 245.00p 250.00p 140424
25/04/2018 248.40p 250.00p 246.00p 247.50p 240200
24/04/2018 250.00p 251.00p 247.04p 249.00p 129429
23/04/2018 248.00p 249.00p 247.00p 249.00p 381807
20/04/2018 250.00p 252.00p 248.03p 250.00p 255412
19/04/2018 250.00p 252.00p 249.15p 252.00p 230317
18/04/2018 245.00p 249.20p 245.00p 248.00p 322330
17/04/2018 244.00p 246.20p 244.00p 244.00p 284375
16/04/2018 248.00p 248.00p 245.00p 248.00p 230622
13/04/2018 250.00p 250.00p 246.00p 246.00p 198402
12/04/2018 253.00p 253.00p 246.00p 248.00p 505808
11/04/2018 251.00p 252.75p 249.00p 252.00p 241942
10/04/2018 248.00p 252.00p 247.00p 250.00p 276189
09/04/2018 250.00p 250.96p 246.00p 247.50p 291469
06/04/2018 248.00p 250.75p 248.00p 249.50p 351217
05/04/2018 248.00p 250.00p 245.55p 250.00p 400206
04/04/2018 248.00p 249.33p 244.00p 245.00p 334556
03/04/2018 248.00p 250.00p 247.00p 249.00p 324527
29/03/2018 251.00p 251.50p 247.00p 250.00p 498353
28/03/2018 248.00p 250.75p 246.00p 248.00p 230792
27/03/2018 250.04p 255.00p 249.25p 252.00p 259730
26/03/2018 248.00p 252.00p 246.04p 249.00p 355510
23/03/2018 247.00p 250.25p 245.10p 250.00p 320771
22/03/2018 252.00p 253.50p 248.00p 250.00p 269205
21/03/2018 257.00p 258.00p 252.00p 252.00p 198655
20/03/2018 255.00p 258.79p 254.00p 256.00p 232491
19/03/2018 257.00p 261.00p 254.00p 254.00p 230556
16/03/2018 262.00p 262.00p 257.00p 262.00p 181929
15/03/2018 258.00p 262.00p 258.00p 258.00p 175074
14/03/2018 261.00p 261.56p 257.20p 258.00p 205253
13/03/2018 260.00p 262.00p 257.00p 259.00p 306985
12/03/2018 260.00p 262.71p 259.00p 260.50p 332590
09/03/2018 256.00p 259.00p 255.04p 259.00p 346736
08/03/2018 256.00p 256.00p 252.85p 254.00p 237904
07/03/2018 253.00p 254.87p 252.00p 253.50p 181095
06/03/2018 256.00p 257.00p 253.00p 257.00p 139398
05/03/2018 252.00p 255.00p 251.72p 255.00p 185296
02/03/2018 254.00p 255.98p 251.00p 253.00p 221033
01/03/2018 256.00p 257.97p 255.00p 255.00p 223907
28/02/2018 256.00p 258.00p 253.44p 256.00p 192831
27/02/2018 254.00p 256.60p 252.00p 256.00p 238639
26/02/2018 252.00p 254.35p 250.00p 254.00p 109772
23/02/2018 249.00p 252.00p 249.00p 251.00p 105960
22/02/2018 251.39p 252.96p 249.00p 251.00p 147180
21/02/2018 253.00p 255.00p 251.00p 255.00p 197912
20/02/2018 249.00p 252.48p 249.00p 249.00p 233120
19/02/2018 255.00p 255.00p 252.00p 252.00p 157713
16/02/2018 252.00p 254.16p 251.00p 253.00p 214959
15/02/2018 255.00p 255.00p 252.00p 254.00p 125187
14/02/2018 253.00p 254.00p 249.00p 249.00p 162074
13/02/2018 252.00p 252.00p 249.00p 249.00p 199534
12/02/2018 249.00p 250.00p 245.85p 247.00p 261104
09/02/2018 243.00p 248.25p 241.85p 246.50p 208314
08/02/2018 254.00p 254.00p 247.00p 247.00p 211204
07/02/2018 255.00p 256.00p 251.60p 254.50p 418175
06/02/2018 250.00p 256.00p 243.01p 250.00p 279666
05/02/2018 258.00p 258.00p 253.75p 257.00p 305229
02/02/2018 259.00p 261.25p 259.00p 259.00p 134210
01/02/2018 262.00p 262.00p 259.00p 259.00p 172352
31/01/2018 261.00p 262.00p 260.00p 262.00p 468929
30/01/2018 264.00p 264.00p 258.00p 258.00p 145564
29/01/2018 264.00p 264.00p 261.39p 262.00p 133815
26/01/2018 260.00p 264.00p 260.00p 264.00p 318236
25/01/2018 265.00p 265.50p 261.00p 264.00p 164702
24/01/2018 267.00p 268.50p 265.40p 267.00p 317335
23/01/2018 266.00p 267.00p 265.00p 265.00p 395599
22/01/2018 266.00p 266.00p 263.06p 264.00p 158942
19/01/2018 265.00p 265.00p 261.02p 263.00p 278746
18/01/2018 264.00p 266.60p 262.73p 263.00p 321499
17/01/2018 264.00p 264.00p 261.50p 264.00p 448782
16/01/2018 263.00p 264.00p 260.87p 264.00p 209542
15/01/2018 263.00p 264.00p 260.87p 261.50p 194215
12/01/2018 265.00p 265.00p 261.33p 263.00p 277432
11/01/2018 264.00p 264.00p 260.15p 264.00p 230818
10/01/2018 261.00p 263.00p 259.40p 260.00p 307765
09/01/2018 265.00p 265.00p 261.00p 262.00p 153336
08/01/2018 266.00p 266.00p 261.00p 265.00p 419157
05/01/2018 264.00p 265.50p 260.73p 263.50p 434253
04/01/2018 263.00p 265.00p 259.33p 263.00p 212470
03/01/2018 260.00p 261.00p 260.00p 260.50p 157448
02/01/2018 258.00p 260.70p 255.60p 260.00p 152463
29/12/2017 256.75p 256.75p 255.23p 256.75p 16495
28/12/2017 256.25p 256.25p 254.79p 256.25p 49613
27/12/2017 256.25p 256.25p 254.46p 255.75p 44524
22/12/2017 255.54p 255.54p 253.77p 254.87p 35746
21/12/2017 256.00p 256.00p 253.75p 255.00p 71302
20/12/2017 253.00p 255.75p 253.00p 255.00p 62151
19/12/2017 253.00p 254.59p 252.98p 254.00p 36756
18/12/2017 252.50p 254.50p 252.50p 253.75p 67152
15/12/2017 254.50p 254.50p 251.50p 251.50p 150946
14/12/2017 254.00p 254.25p 252.00p 252.50p 36603
13/12/2017 254.25p 254.25p 252.03p 253.50p 83784
12/12/2017 253.25p 254.25p 251.81p 254.25p 72047
11/12/2017 252.25p 252.50p 250.00p 251.00p 68846
08/12/2017 248.00p 252.50p 248.00p 251.75p 131148
07/12/2017 250.00p 250.75p 248.10p 249.50p 56621
06/12/2017 249.00p 251.00p 247.31p 250.50p 96494
05/12/2017 254.00p 254.04p 250.11p 251.75p 67354
04/12/2017 254.00p 255.00p 251.60p 255.00p 55232
01/12/2017 252.00p 253.50p 251.00p 252.00p 58988
30/11/2017 252.00p 252.75p 251.41p 252.00p 67792
29/11/2017 258.00p 258.00p 251.75p 251.75p 85674
28/11/2017 258.25p 258.50p 256.00p 257.00p 40693
27/11/2017 258.25p 258.25p 256.25p 256.25p 113761
24/11/2017 258.25p 258.25p 256.00p 256.75p 80667
23/11/2017 257.50p 259.37p 256.75p 258.00p 62736
22/11/2017 261.00p 261.00p 258.50p 260.00p 32473
21/11/2017 260.00p 260.00p 258.00p 259.63p 76473
20/11/2017 256.75p 258.93p 256.75p 257.38p 47456
17/11/2017 260.50p 261.71p 256.50p 258.25p 185731
16/11/2017 260.00p 262.78p 260.00p 261.37p 216610
15/11/2017 262.00p 264.67p 261.00p 261.12p 120788
14/11/2017 267.25p 268.58p 263.45p 265.88p 174019
13/11/2017 268.50p 269.69p 266.30p 267.25p 116726
10/11/2017 269.00p 269.69p 266.00p 267.00p 164085
09/11/2017 270.00p 271.00p 266.25p 269.00p 172925
08/11/2017 266.00p 268.50p 265.50p 267.25p 173147
07/11/2017 267.75p 270.00p 265.72p 267.25p 104270
06/11/2017 268.00p 267.11p 264.00p 266.00p 242661
03/11/2017 268.00p 268.75p 264.60p 266.13p 134947
02/11/2017 262.50p 267.00p 262.00p 265.50p 277571
01/11/2017 263.00p 263.75p 262.75p 263.25p 150457
31/10/2017 262.50p 263.88p 262.00p 262.50p 143913
30/10/2017 262.50p 265.50p 262.09p 263.00p 148357
27/10/2017 264.50p 265.00p 262.50p 264.00p 1521205
26/10/2017 262.00p 262.89p 260.00p 261.50p 174456
25/10/2017 262.00p 265.00p 259.21p 260.50p 247472
24/10/2017 266.00p 264.00p 262.50p 263.50p 98125
23/10/2017 266.00p 265.28p 262.50p 263.00p 131413
20/10/2017 266.00p 266.00p 262.03p 263.12p 114007
19/10/2017 262.00p 264.01p 262.00p 263.00p 153732
18/10/2017 263.00p 264.02p 261.86p 263.00p 140222
17/10/2017 263.00p 263.00p 260.63p 262.00p 248401
16/10/2017 259.50p 265.75p 259.12p 265.75p 167579
13/10/2017 256.25p 260.00p 259.12p 259.12p 127769
12/10/2017 256.25p 260.00p 256.25p 260.00p 5039
11/10/2017 258.00p 259.50p 257.25p 258.00p 12121
10/10/2017 258.00p 258.00p 255.00p 256.00p 2477
09/10/2017 258.00p 258.00p 255.25p 256.50p 594
06/10/2017 255.00p 255.25p 255.00p 255.25p 36119

*Close Price adjusted for both dividends and splits