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
29/05/2024 267.00p 270.52p 264.00p 264.00p 468803
28/05/2024 273.00p 273.00p 268.50p 269.00p 452106
24/05/2024 271.50p 271.96p 269.75p 271.50p 128187
23/05/2024 270.00p 275.00p 269.00p 269.00p 393227
22/05/2024 274.50p 274.50p 270.00p 273.00p 192809
21/05/2024 272.00p 273.00p 270.00p 272.50p 737592
20/05/2024 272.50p 274.22p 272.00p 273.50p 406918
17/05/2024 274.00p 274.00p 270.12p 271.50p 200477
16/05/2024 273.00p 273.50p 268.50p 272.50p 121200
15/05/2024 268.50p 271.05p 268.50p 270.00p 182741
14/05/2024 270.50p 271.00p 269.02p 271.00p 250329
13/05/2024 271.00p 273.00p 269.50p 269.50p 516489
10/05/2024 268.00p 270.50p 266.58p 269.50p 245150
09/05/2024 267.00p 268.39p 265.00p 267.00p 575234
08/05/2024 266.00p 268.50p 264.34p 267.50p 317651
07/05/2024 267.00p 267.50p 262.50p 267.50p 276018
03/05/2024 264.00p 265.70p 262.61p 265.00p 269647
02/05/2024 262.50p 265.00p 261.50p 263.50p 489721
01/05/2024 261.00p 263.46p 259.00p 261.50p 371686
30/04/2024 260.00p 262.91p 259.50p 260.50p 501184
29/04/2024 259.50p 262.00p 257.33p 261.00p 612441
26/04/2024 259.00p 259.50p 255.42p 259.00p 316864
25/04/2024 257.00p 257.55p 255.00p 256.00p 452091
24/04/2024 260.00p 261.00p 258.00p 259.00p 783838
23/04/2024 255.00p 257.50p 255.00p 257.00p 408951
22/04/2024 254.00p 257.00p 253.00p 255.50p 680204
19/04/2024 252.00p 254.74p 251.00p 252.50p 123449
18/04/2024 254.50p 256.45p 252.79p 254.00p 304388
17/04/2024 252.00p 254.00p 252.00p 252.50p 689755
16/04/2024 256.50p 256.50p 253.00p 253.00p 558566
15/04/2024 262.50p 262.50p 258.00p 258.50p 307701
12/04/2024 265.00p 265.00p 259.50p 260.00p 261225
11/04/2024 262.50p 265.00p 261.74p 263.00p 399806
10/04/2024 261.50p 262.56p 260.50p 262.00p 403657
09/04/2024 262.00p 263.00p 260.00p 261.50p 389661
08/04/2024 261.00p 261.47p 257.00p 259.50p 638724
05/04/2024 259.50p 261.50p 256.50p 259.00p 354597
04/04/2024 259.50p 262.14p 259.50p 260.00p 377211
03/04/2024 260.50p 262.63p 259.50p 260.00p 530381
02/04/2024 262.00p 262.00p 257.50p 260.00p 538323
28/03/2024 257.50p 261.25p 257.50p 258.50p 564889
27/03/2024 258.00p 261.08p 256.50p 258.50p 270874
26/03/2024 258.00p 259.50p 258.00p 259.00p 326369
25/03/2024 258.50p 259.57p 257.50p 257.50p 672350
22/03/2024 261.00p 261.05p 256.86p 259.00p 424239
21/03/2024 258.00p 261.00p 256.48p 259.00p 450693
20/03/2024 254.50p 254.50p 254.50p 253.50p 318466
19/03/2024 254.50p 256.00p 253.50p 254.50p 405577
18/03/2024 257.50p 257.50p 254.89p 256.50p 627584
15/03/2024 258.00p 258.27p 254.50p 257.50p 359165
14/03/2024 261.50p 261.50p 258.00p 259.00p 450358
13/03/2024 260.00p 260.00p 258.00p 259.00p 586946
12/03/2024 258.50p 259.50p 257.00p 257.00p 368580
11/03/2024 260.00p 260.00p 255.00p 256.00p 208588
08/03/2024 256.00p 257.00p 253.50p 257.00p 438173
07/03/2024 254.00p 255.00p 251.81p 253.50p 312859
06/03/2024 253.50p 254.00p 252.00p 253.00p 349964
05/03/2024 253.00p 254.68p 251.50p 251.50p 240159
04/03/2024 253.50p 254.56p 251.50p 254.00p 307023
01/03/2024 251.50p 253.71p 250.00p 253.50p 183962
29/02/2024 254.50p 254.50p 250.00p 250.00p 258529
28/02/2024 249.00p 252.70p 248.50p 248.50p 365517
27/02/2024 251.00p 254.16p 250.50p 252.00p 229873
26/02/2024 252.00p 254.97p 251.00p 251.00p 300280
23/02/2024 251.00p 254.96p 251.00p 251.50p 533002
22/02/2024 251.00p 253.00p 250.50p 253.00p 205858
21/02/2024 251.00p 252.00p 250.00p 251.00p 832952
20/02/2024 250.00p 251.25p 249.00p 251.00p 448282
19/02/2024 251.00p 252.00p 247.50p 249.00p 210864
16/02/2024 249.00p 253.00p 249.00p 249.00p 153776
15/02/2024 248.00p 248.50p 245.75p 247.00p 327938
14/02/2024 246.00p 248.00p 244.75p 246.00p 1153909
13/02/2024 246.00p 247.50p 243.00p 243.50p 322911
12/02/2024 245.50p 249.50p 245.00p 246.50p 309624
09/02/2024 244.00p 246.50p 243.32p 246.50p 368578
08/02/2024 244.50p 245.12p 243.00p 244.00p 365796
07/02/2024 245.00p 247.00p 244.00p 244.00p 178777
06/02/2024 247.00p 252.00p 245.00p 245.00p 387355
05/02/2024 241.00p 245.50p 241.00p 244.00p 837365
02/02/2024 245.00p 245.00p 241.50p 242.50p 340669
01/02/2024 242.00p 243.75p 241.00p 241.00p 248328
31/01/2024 241.00p 244.50p 241.00p 244.00p 451245
30/01/2024 241.50p 244.50p 241.50p 244.50p 497295
29/01/2024 243.50p 244.25p 242.50p 244.00p 226286
26/01/2024 243.00p 243.50p 241.67p 242.00p 241373
25/01/2024 242.00p 243.00p 241.00p 242.00p 175895
24/01/2024 241.00p 242.50p 240.66p 241.50p 214773
23/01/2024 237.50p 240.71p 237.50p 240.50p 527157
22/01/2024 238.50p 239.00p 236.00p 236.50p 935791
19/01/2024 237.00p 239.00p 236.75p 237.50p 159106
18/01/2024 237.50p 238.50p 234.50p 236.50p 901127
17/01/2024 238.50p 238.50p 234.25p 234.50p 193953
16/01/2024 240.00p 240.79p 238.50p 239.50p 302402
15/01/2024 246.00p 246.00p 241.00p 241.50p 414453
12/01/2024 242.00p 243.00p 241.50p 241.50p 216448
11/01/2024 242.00p 242.50p 241.00p 241.00p 220134
10/01/2024 241.50p 244.00p 241.50p 241.50p 223268
09/01/2024 242.50p 243.70p 241.50p 243.50p 251267
08/01/2024 243.00p 244.41p 241.77p 243.50p 233726
05/01/2024 247.00p 248.00p 242.83p 245.50p 552587
04/01/2024 248.50p 253.45p 247.00p 247.00p 364264
03/01/2024 250.00p 255.40p 247.13p 249.00p 245704
02/01/2024 251.00p 256.00p 251.00p 252.00p 190541
29/12/2023 255.00p 255.00p 251.00p 253.50p 83683
28/12/2023 255.00p 256.00p 248.50p 253.50p 84865
27/12/2023 250.00p 252.00p 247.00p 248.50p 112081
22/12/2023 247.00p 249.14p 246.51p 247.00p 27454
21/12/2023 248.00p 250.00p 246.50p 248.50p 215792
20/12/2023 247.50p 248.00p 245.60p 247.50p 629978
19/12/2023 245.00p 246.93p 243.00p 243.00p 516813
18/12/2023 249.00p 250.00p 240.50p 246.00p 159838
15/12/2023 241.50p 246.00p 240.22p 246.00p 400030
14/12/2023 244.50p 245.00p 241.50p 244.00p 346424
13/12/2023 241.00p 244.44p 239.00p 240.00p 406431
12/12/2023 240.00p 244.00p 239.00p 240.50p 395593
11/12/2023 244.50p 244.50p 237.00p 241.00p 316795
08/12/2023 240.50p 242.56p 238.50p 240.00p 229955
07/12/2023 239.50p 241.50p 238.00p 238.00p 290463
06/12/2023 242.00p 242.00p 238.04p 240.50p 122953
05/12/2023 239.00p 242.50p 237.00p 239.00p 352421
04/12/2023 239.50p 242.50p 237.50p 239.50p 327809
01/12/2023 241.00p 242.00p 238.00p 239.50p 174908
30/11/2023 238.00p 240.00p 238.00p 239.00p 258546
29/11/2023 240.00p 241.97p 235.00p 238.00p 1111710
28/11/2023 241.00p 241.75p 238.50p 240.50p 412885
27/11/2023 240.50p 242.50p 240.00p 240.00p 216760
24/11/2023 245.00p 245.00p 240.00p 242.50p 238833
23/11/2023 244.00p 245.50p 241.05p 244.50p 391882
22/11/2023 248.50p 248.50p 241.77p 244.00p 323392
21/11/2023 244.00p 246.31p 242.50p 242.50p 489412
20/11/2023 241.00p 246.28p 241.00p 243.50p 298264
17/11/2023 242.00p 246.00p 241.50p 243.50p 136535
16/11/2023 244.00p 245.95p 242.00p 243.00p 138565
15/11/2023 248.00p 251.00p 245.56p 250.00p 388787
14/11/2023 247.00p 248.00p 244.81p 248.00p 336180
13/11/2023 246.00p 247.00p 242.98p 245.50p 288103
10/11/2023 245.00p 246.50p 240.50p 244.50p 290104
09/11/2023 245.00p 246.50p 244.50p 246.50p 174556
08/11/2023 244.00p 246.00p 244.00p 245.50p 333247
07/11/2023 246.00p 246.27p 244.00p 244.00p 409532
06/11/2023 245.00p 246.78p 243.49p 246.50p 357339
03/11/2023 243.50p 245.64p 242.72p 245.00p 188145
02/11/2023 244.50p 244.50p 241.00p 243.00p 267858
01/11/2023 237.00p 239.57p 236.50p 237.50p 237995
31/10/2023 237.50p 239.00p 235.00p 236.00p 400605
30/10/2023 235.50p 238.00p 234.17p 236.50p 368004
27/10/2023 236.00p 237.40p 233.50p 235.50p 318473
26/10/2023 235.50p 238.26p 234.50p 234.50p 249526
25/10/2023 237.00p 237.50p 235.00p 236.00p 337477
24/10/2023 238.00p 239.00p 236.00p 237.00p 234119
23/10/2023 237.00p 237.52p 235.00p 235.50p 429060
20/10/2023 239.50p 241.30p 238.00p 238.00p 278590
19/10/2023 242.50p 244.55p 240.00p 240.00p 238473
18/10/2023 244.00p 244.90p 243.00p 243.00p 201637
17/10/2023 245.00p 245.77p 244.28p 245.50p 379771
16/10/2023 245.50p 247.50p 244.00p 244.00p 182835
13/10/2023 245.00p 247.50p 243.00p 244.50p 283738
12/10/2023 248.00p 249.00p 246.00p 246.00p 148505
11/10/2023 246.00p 247.00p 245.00p 246.00p 136394
10/10/2023 244.00p 246.00p 244.00p 245.00p 281214
09/10/2023 245.00p 248.00p 243.50p 243.50p 720206
06/10/2023 248.00p 248.00p 244.50p 244.50p 98375
05/10/2023 245.50p 246.66p 243.00p 244.00p 133940
04/10/2023 243.00p 246.20p 243.00p 245.50p 216382
03/10/2023 248.00p 248.00p 245.50p 246.00p 101399
02/10/2023 250.50p 252.50p 247.50p 248.00p 336688
29/09/2023 249.50p 253.50p 248.00p 248.00p 415806
28/09/2023 247.00p 249.84p 245.50p 248.00p 254187
27/09/2023 247.50p 248.50p 246.50p 247.00p 334964
26/09/2023 247.00p 250.46p 246.00p 246.00p 257171
25/09/2023 249.00p 251.45p 248.50p 248.50p 292541
22/09/2023 250.50p 252.00p 249.89p 251.50p 546783
21/09/2023 251.00p 251.50p 248.50p 250.00p 142544
20/09/2023 253.50p 253.50p 250.50p 252.00p 532409
19/09/2023 252.00p 257.00p 251.00p 251.00p 155931
18/09/2023 253.00p 254.00p 252.00p 252.00p 377895
15/09/2023 254.00p 256.00p 253.00p 253.00p 364908
14/09/2023 248.00p 255.00p 248.00p 255.00p 489651
13/09/2023 248.00p 251.00p 248.00p 250.00p 141515
12/09/2023 251.00p 251.00p 248.00p 251.00p 169506
11/09/2023 246.00p 251.00p 246.00p 249.50p 147341
08/09/2023 247.50p 249.50p 246.50p 249.00p 105046
07/09/2023 247.00p 251.50p 247.00p 249.00p 134486
06/09/2023 250.50p 250.60p 248.35p 250.50p 271294
05/09/2023 250.00p 250.48p 246.55p 249.00p 209197
04/09/2023 250.00p 253.00p 249.50p 251.00p 241442
01/09/2023 244.00p 250.00p 244.00p 248.00p 335061
31/08/2023 243.50p 245.64p 243.50p 244.50p 186829
30/08/2023 245.50p 247.70p 242.78p 243.50p 450136
29/08/2023 246.50p 247.00p 243.03p 244.50p 450392
25/08/2023 243.50p 243.50p 240.50p 241.00p 223619
24/08/2023 243.00p 246.00p 240.00p 241.00p 306482
23/08/2023 234.50p 238.75p 234.50p 238.50p 236072
22/08/2023 237.50p 237.50p 234.50p 235.00p 284324
21/08/2023 235.00p 237.50p 233.50p 235.00p 170032
18/08/2023 237.00p 240.00p 236.00p 236.00p 300082
17/08/2023 240.50p 242.00p 239.50p 240.50p 362037
16/08/2023 241.00p 243.00p 239.00p 239.50p 216084
15/08/2023 244.00p 244.50p 241.50p 241.50p 442247
14/08/2023 247.00p 248.00p 244.25p 245.00p 508700

*Close Price adjusted for both dividends and splits