Schroder Oriental

SOI
🏛️ uk →
316.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 253.91 255.00 251.00 253.50 0.1M
2023-12-28 248.37 256.00 248.17 253.50 0.2M
2023-12-27 247.06 252.00 247.00 248.50 0.2M
2023-12-22 247.07 249.14 246.51 247.00 0.0M
2023-12-21 248.24 250.00 246.50 248.50 0.3M
2023-12-20 248.00 248.00 245.60 247.50 0.6M
2023-12-19 245.92 246.93 243.00 243.00 0.6M
2023-12-18 243.12 250.00 240.50 246.00 0.3M
2023-12-15 241.50 246.00 239.97 246.00 0.4M
2023-12-14 243.99 245.00 241.50 244.00 0.4M
2023-12-13 240.38 244.45 239.00 240.00 0.4M
2023-12-12 239.53 244.00 239.00 240.50 0.4M
2023-12-11 239.36 244.50 237.00 241.00 0.3M
2023-12-08 238.77 242.56 238.50 240.00 0.2M
2023-12-07 240.67 241.50 238.00 238.00 0.3M
2023-12-06 238.88 242.00 238.04 240.50 0.2M
2023-12-05 239.00 242.50 237.00 239.00 0.5M
2023-12-04 240.00 242.50 237.50 239.50 0.3M
2023-12-01 239.05 242.00 238.00 239.50 0.2M
2023-11-30 239.56 240.00 238.00 239.00 0.3M
2023-11-29 237.83 241.97 235.00 238.00 1.1M
2023-11-28 241.00 241.75 238.50 240.50 0.4M
2023-11-27 241.36 242.50 240.00 240.00 0.2M
2023-11-24 245.00 245.00 240.00 242.50 0.2M
2023-11-23 242.25 245.50 241.05 244.50 0.4M
2023-11-22 242.26 248.50 241.77 244.00 0.3M
2023-11-21 244.00 246.31 242.50 242.50 0.5M
2023-11-20 246.10 246.28 241.00 243.50 0.3M
2023-11-17 242.59 246.00 241.50 243.50 0.1M
2023-11-16 244.70 245.95 242.00 243.00 0.1M
2023-11-15 245.56 251.00 245.56 250.00 0.4M
2023-11-14 247.00 248.00 244.81 248.00 0.3M
2023-11-13 244.59 247.00 242.98 245.50 0.3M
2023-11-10 245.00 246.50 240.50 244.50 0.3M
2023-11-09 245.67 246.50 244.50 246.50 0.2M
2023-11-08 244.00 246.00 244.00 245.50 0.3M
2023-11-07 246.00 246.27 244.00 244.00 0.4M
2023-11-06 243.49 246.78 243.49 246.50 0.4M
2023-11-03 243.50 245.64 242.72 245.00 0.2M
2023-11-02 243.11 244.50 241.00 243.00 0.3M
2023-11-01 237.76 239.57 236.50 237.50 0.2M
2023-10-31 236.92 239.00 235.00 236.00 0.4M
2023-10-30 236.61 238.00 234.18 236.50 0.4M
2023-10-27 237.40 237.40 233.50 235.50 0.3M
2023-10-26 238.26 238.26 234.50 234.50 0.2M
2023-10-25 237.00 237.50 235.00 236.00 0.3M
2023-10-24 238.00 239.00 236.00 237.00 0.2M
2023-10-23 237.00 237.52 235.00 235.50 0.4M
2023-10-20 239.50 241.30 238.00 238.00 0.3M
2023-10-19 244.55 244.55 240.00 240.00 0.2M
2023-10-18 244.00 244.90 243.00 243.00 0.2M
2023-10-17 245.45 245.77 244.28 245.50 0.4M
2023-10-16 244.87 247.50 244.00 244.00 0.2M
2023-10-13 243.90 247.50 243.00 244.50 0.3M
2023-10-12 246.76 249.00 246.00 246.00 0.1M
2023-10-11 246.84 247.00 245.00 246.00 0.1M
2023-10-10 244.00 246.00 244.00 245.00 0.3M
2023-10-09 246.37 248.00 243.50 243.50 0.7M
2023-10-06 247.12 248.00 244.50 244.50 0.1M
2023-10-05 245.81 246.66 243.00 244.00 0.1M
2023-10-04 243.00 246.20 243.00 245.50 0.3M
2023-10-03 247.22 248.00 245.50 246.00 0.1M
2023-10-02 250.50 252.50 247.50 248.00 0.3M
2023-09-29 251.30 253.50 248.00 248.00 0.4M
2023-09-28 249.84 249.84 245.50 248.00 0.3M
2023-09-27 246.55 248.50 246.50 247.00 0.3M
2023-09-26 249.41 250.46 246.00 246.00 0.3M
2023-09-25 248.50 251.45 248.50 248.50 0.3M
2023-09-22 249.89 252.00 249.89 251.50 0.5M
2023-09-21 251.00 251.50 248.50 250.00 0.1M
2023-09-20 252.00 253.50 250.50 252.00 0.5M
2023-09-19 254.00 257.00 251.00 251.00 0.2M
2023-09-18 253.63 254.00 252.00 252.00 0.4M
2023-09-15 256.00 256.00 253.00 253.00 0.4M
2023-09-14 248.00 255.00 248.00 255.00 0.5M
2023-09-13 248.87 251.00 248.00 250.00 0.1M
2023-09-12 248.37 251.00 248.00 251.00 0.2M
2023-09-11 246.00 251.00 246.00 249.50 0.1M
2023-09-08 246.50 249.50 246.50 249.00 0.1M
2023-09-07 247.00 251.50 247.00 249.00 0.1M
2023-09-06 248.35 250.60 248.35 250.50 0.3M
2023-09-05 249.70 250.48 246.55 249.00 0.2M
2023-09-04 252.14 253.00 249.50 251.00 0.2M
2023-09-01 244.00 250.00 244.00 248.00 0.3M
2023-08-31 245.50 245.64 243.50 244.50 0.2M
2023-08-30 247.70 247.70 242.78 243.50 0.5M
2023-08-29 243.33 247.00 243.03 244.50 0.5M
2023-08-25 243.50 243.50 240.50 241.00 0.2M
2023-08-24 243.25 246.00 240.00 241.00 0.3M
2023-08-23 234.50 238.75 234.50 238.50 0.2M
2023-08-22 237.50 237.50 234.50 235.00 0.3M
2023-08-21 233.54 237.50 233.50 235.00 0.2M
2023-08-18 236.88 240.00 236.00 236.00 0.3M
2023-08-17 240.66 242.00 239.50 240.50 0.4M
2023-08-16 242.29 243.00 239.00 239.50 0.2M
2023-08-15 244.14 244.50 241.50 241.50 0.4M
2023-08-14 246.75 248.00 244.25 245.00 0.5M
2023-08-11 248.54 250.50 247.50 248.00 0.6M
2023-08-10 251.50 251.50 248.00 249.00 0.1M
2023-08-09 252.00 252.00 246.50 250.50 0.3M
2023-08-08 249.28 250.46 248.39 249.00 0.1M
2023-08-07 254.00 254.00 250.00 250.50 0.2M
2023-08-04 256.00 256.00 250.50 250.50 0.5M
2023-08-03 257.00 257.00 252.00 252.50 0.3M
2023-08-02 256.00 257.14 253.00 256.00 0.4M
2023-08-01 260.00 260.00 256.00 258.50 0.2M
2023-07-31 259.96 261.50 256.50 256.50 0.1M
2023-07-28 257.24 260.00 257.24 260.00 0.2M
2023-07-27 253.30 257.21 253.30 256.50 0.1M
2023-07-26 252.75 255.50 252.50 253.00 0.2M
2023-07-25 253.50 257.00 253.50 254.50 0.2M
2023-07-24 251.18 254.50 249.88 253.50 0.1M
2023-07-21 248.00 253.50 248.00 252.50 0.3M
2023-07-20 247.40 253.50 247.40 252.50 0.6M
2023-07-19 246.50 253.00 246.50 252.50 0.3M
2023-07-18 246.25 249.00 246.00 247.00 0.2M
2023-07-17 248.01 250.50 247.50 249.00 0.1M
2023-07-14 248.27 252.00 248.27 250.50 0.2M
2023-07-13 246.44 251.50 246.44 250.00 0.1M
2023-07-12 247.79 252.00 246.25 249.00 0.3M
2023-07-11 242.00 245.11 242.00 245.00 0.3M
2023-07-10 241.00 243.00 241.00 242.00 0.3M
2023-07-07 242.00 243.00 241.00 241.50 0.3M
2023-07-06 246.30 246.30 242.00 242.00 0.2M
2023-07-05 249.50 250.00 248.50 248.50 0.2M
2023-07-04 250.50 251.50 250.50 250.50 0.3M
2023-07-03 251.96 253.75 250.00 250.00 0.3M
2023-06-30 248.00 251.50 248.00 251.50 0.1M
2023-06-29 250.75 251.00 248.50 249.50 0.3M
2023-06-28 248.00 251.50 248.00 251.50 0.2M
2023-06-27 245.00 249.00 245.00 247.50 0.3M
2023-06-26 245.61 247.85 244.00 244.00 0.3M
2023-06-23 246.78 248.95 246.00 246.00 0.3M
2023-06-22 250.75 251.50 248.00 248.50 0.1M
2023-06-21 253.22 253.25 250.38 251.00 0.2M
2023-06-20 258.40 258.40 253.00 253.00 0.6M
2023-06-19 257.13 257.13 255.40 256.50 0.2M
2023-06-16 259.00 261.37 256.50 256.50 0.3M
2023-06-15 262.00 262.88 258.50 259.00 0.4M
2023-06-14 258.80 260.50 258.80 260.50 0.3M
2023-06-13 259.58 262.50 259.58 261.00 0.2M
2023-06-12 258.53 260.00 256.10 260.00 0.3M
2023-06-09 258.83 259.51 257.50 257.50 0.1M
2023-06-08 254.50 259.12 254.50 258.50 0.2M
2023-06-07 259.22 261.00 257.00 258.50 1.1M
2023-06-06 257.50 260.50 255.26 260.50 0.2M
2023-06-05 258.00 260.07 255.93 258.00 0.2M
2023-06-02 256.71 259.00 256.50 259.00 0.2M
2023-06-01 251.65 254.00 251.64 253.00 0.1M
2023-05-31 253.00 253.50 251.50 252.50 0.4M
2023-05-30 256.80 259.00 254.00 254.00 0.6M
2023-05-26 257.10 258.74 254.00 255.00 0.3M
2023-05-25 254.00 255.00 251.50 251.50 0.2M
2023-05-24 255.50 255.50 252.50 254.00 0.2M
2023-05-23 258.98 258.98 255.00 255.00 0.2M
2023-05-22 258.30 258.60 255.50 257.00 0.3M
2023-05-19 257.85 258.50 255.50 258.50 0.2M
2023-05-18 254.90 257.00 253.00 257.00 0.4M
2023-05-17 254.58 255.00 253.50 255.00 0.2M
2023-05-16 255.33 256.15 253.90 256.00 0.2M
2023-05-15 256.03 256.20 253.50 254.00 0.3M
2023-05-12 256.65 256.65 252.83 253.00 0.2M
2023-05-11 257.33 257.33 255.50 257.00 0.2M
2023-05-10 257.50 257.63 254.20 257.50 0.3M
2023-05-09 256.90 257.90 254.26 257.00 0.2M
2023-05-05 254.50 258.00 253.00 258.00 0.3M
2023-05-04 256.76 257.27 254.97 256.00 0.3M
2023-05-03 254.50 258.00 254.30 256.50 0.4M
2023-05-02 256.80 260.00 254.00 254.50 0.2M
2023-04-28 258.80 258.80 256.50 258.00 0.3M
2023-04-27 255.58 257.50 255.00 257.50 0.3M
2023-04-26 255.75 256.00 253.56 256.00 0.5M
2023-04-25 256.26 256.50 253.00 255.00 0.4M
2023-04-24 259.26 259.26 255.50 256.00 0.3M
2023-04-21 258.50 260.00 258.00 259.50 0.4M
2023-04-20 260.11 262.21 258.00 260.00 0.2M
2023-04-19 261.00 262.01 259.50 261.00 0.4M
2023-04-18 262.00 262.50 261.00 262.50 0.6M
2023-04-17 259.22 262.09 259.22 262.00 0.3M
2023-04-14 259.47 261.50 258.00 258.50 0.2M
2023-04-13 257.38 260.50 256.00 260.00 0.2M
2023-04-12 260.21 261.00 256.00 258.50 0.3M
2023-04-11 257.90 261.00 255.50 260.50 0.3M
2023-04-06 256.26 257.87 254.50 256.00 0.3M
2023-04-05 256.20 257.00 254.00 256.00 0.4M
2023-04-04 259.25 259.25 255.14 255.50 0.5M
2023-04-03 260.87 261.34 257.75 259.50 0.7M
2023-03-31 257.71 259.23 257.00 258.50 0.5M
2023-03-30 257.50 259.50 256.50 256.50 0.5M
2023-03-29 256.44 258.51 255.50 257.00 0.8M
2023-03-28 258.14 259.50 255.21 255.50 0.5M
2023-03-27 261.50 261.50 255.50 255.50 0.3M
2023-03-24 256.00 259.50 256.00 259.50 0.4M
2023-03-23 255.37 261.50 255.37 258.00 0.2M
2023-03-22 254.00 258.00 253.50 256.00 0.3M
2023-03-21 254.90 257.39 252.50 252.50 0.5M
2023-03-20 248.01 253.90 248.00 252.50 0.3M
2023-03-17 258.00 258.15 252.50 252.50 1.3M
2023-03-16 256.00 258.00 253.00 256.00 0.5M
2023-03-15 255.59 256.38 251.50 254.00 0.7M
2023-03-14 256.14 256.14 252.50 256.00 0.4M
2023-03-13 263.50 263.50 256.00 256.50 0.5M
2023-03-10 262.00 262.75 256.00 257.50 0.6M
2023-03-09 267.50 267.50 263.00 263.00 3.0M
2023-03-08 268.00 269.00 265.00 267.50 0.7M
2023-03-07 271.96 272.40 268.50 268.50 1.0M
2023-03-06 268.77 271.50 268.77 271.50 0.3M
2023-03-03 271.00 271.00 269.00 269.00 0.6M
2023-03-02 266.52 270.50 266.00 270.50 0.3M
2023-03-01 266.00 270.00 266.00 267.50 0.2M
2023-02-28 264.68 264.68 261.70 264.00 0.4M
2023-02-27 265.91 267.58 263.51 264.50 0.2M
2023-02-24 268.88 268.88 264.50 264.50 0.2M
2023-02-23 268.95 270.00 267.50 267.50 0.2M
2023-02-22 270.00 270.00 266.02 267.00 0.4M
2023-02-21 272.00 272.00 267.88 269.00 0.5M
2023-02-20 274.25 274.50 272.00 272.50 0.3M
2023-02-17 274.60 274.60 272.00 272.00 0.3M
2023-02-16 274.00 275.50 272.96 274.50 0.2M
2023-02-15 274.19 274.19 272.50 272.50 0.1M
2023-02-14 277.48 277.58 273.50 274.50 0.2M
2023-02-13 277.50 278.52 275.50 275.50 0.4M
2023-02-10 279.00 279.00 275.50 277.00 0.2M
2023-02-09 278.59 279.50 278.00 278.00 0.5M
2023-02-08 276.00 279.50 276.00 277.00 1.0M
2023-02-07 278.94 280.00 278.00 278.00 0.2M
2023-02-06 280.08 280.08 276.72 280.00 0.2M
2023-02-03 278.73 282.00 278.33 280.50 0.3M
2023-02-02 277.60 281.00 277.00 281.00 0.3M
2023-02-01 276.09 278.00 275.00 276.50 0.2M
2023-01-31 275.70 277.00 273.50 275.00 0.2M
2023-01-30 275.31 277.00 274.00 276.50 0.2M
2023-01-27 275.74 279.00 275.00 279.00 0.2M
2023-01-26 274.43 278.00 274.43 277.50 0.3M
2023-01-25 274.80 277.50 274.50 277.00 0.7M
2023-01-24 274.00 276.98 273.20 275.00 0.2M
2023-01-23 273.37 277.50 270.00 275.50 0.4M
2023-01-20 274.50 274.50 270.24 273.50 0.2M
2023-01-19 270.98 271.50 269.00 270.50 0.4M
2023-01-18 272.00 272.00 269.85 270.00 0.3M
2023-01-17 273.00 273.00 270.00 271.00 0.2M
2023-01-16 272.10 273.12 271.50 273.00 0.2M
2023-01-13 269.00 271.50 269.00 271.50 0.3M
2023-01-12 267.69 269.00 266.50 269.00 0.2M
2023-01-11 268.00 268.64 265.94 267.50 0.2M
2023-01-10 268.52 268.52 264.00 265.00 0.2M
2023-01-09 262.00 267.50 262.00 265.00 0.2M
2023-01-06 265.29 267.00 263.00 265.50 0.2M
2023-01-05 261.50 265.50 259.38 263.50 0.3M
2023-01-04 261.60 263.00 260.00 263.00 0.2M
2023-01-03 258.20 260.00 258.20 260.00 0.3M