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
15/11/2024 269.00p 270.50p 266.50p 269.00p 365009
14/11/2024 266.50p 271.50p 265.00p 267.00p 428446
13/11/2024 273.50p 275.50p 272.50p 272.50p 370581
12/11/2024 273.00p 275.50p 272.50p 272.50p 241191
11/11/2024 278.50p 279.50p 275.00p 278.00p 407893
08/11/2024 278.00p 280.00p 276.86p 277.50p 517734
07/11/2024 276.00p 279.50p 274.00p 279.00p 419134
06/11/2024 275.00p 275.00p 272.59p 273.00p 498381
05/11/2024 273.50p 275.00p 270.50p 270.50p 310827
04/11/2024 271.50p 272.66p 268.80p 272.00p 234539
01/11/2024 271.00p 272.50p 269.38p 272.00p 452041
31/10/2024 271.50p 272.50p 268.35p 270.00p 507186
30/10/2024 273.00p 276.56p 270.50p 271.50p 553592
29/10/2024 274.00p 276.76p 273.00p 273.00p 1332765
28/10/2024 275.00p 277.50p 271.24p 274.00p 785348
25/10/2024 272.00p 276.00p 270.04p 274.50p 608423
24/10/2024 269.00p 274.00p 268.94p 270.00p 859304
23/10/2024 270.50p 271.29p 270.00p 270.00p 611303
22/10/2024 269.50p 273.08p 269.35p 271.00p 554716
21/10/2024 270.50p 277.00p 269.50p 270.00p 648639
18/10/2024 272.00p 277.00p 272.00p 272.00p 651660
17/10/2024 277.00p 277.00p 269.40p 270.50p 468240
16/10/2024 277.00p 277.00p 269.00p 272.00p 590420
15/10/2024 270.00p 274.66p 269.00p 270.50p 874925
14/10/2024 268.50p 276.50p 268.50p 271.00p 474032
11/10/2024 271.50p 272.54p 268.75p 270.50p 584526
10/10/2024 270.50p 276.50p 269.86p 271.50p 382198
09/10/2024 278.50p 278.50p 272.00p 273.50p 2138213
08/10/2024 277.00p 278.48p 273.71p 274.00p 649973
07/10/2024 281.00p 283.78p 280.00p 282.00p 696253
04/10/2024 281.00p 283.04p 278.60p 279.00p 498660
03/10/2024 279.00p 281.56p 278.19p 279.00p 460529
02/10/2024 280.00p 281.28p 279.27p 279.50p 423610
01/10/2024 276.00p 277.50p 273.50p 274.00p 427282
30/09/2024 281.50p 281.50p 273.00p 274.50p 1217776
27/09/2024 277.00p 278.00p 276.00p 277.00p 245543
26/09/2024 276.00p 277.50p 274.93p 275.50p 801640
25/09/2024 272.00p 274.86p 269.50p 271.50p 695481
24/09/2024 272.00p 275.25p 269.00p 270.00p 1616272
23/09/2024 270.50p 271.00p 269.00p 270.00p 636915
20/09/2024 268.50p 271.48p 268.00p 268.50p 1082724
19/09/2024 270.00p 275.00p 270.00p 268.00p 89799
18/09/2024 268.00p 270.04p 267.00p 268.00p 281827
17/09/2024 272.00p 272.00p 266.50p 267.50p 1103658
16/09/2024 267.00p 271.75p 266.50p 268.50p 412985
13/09/2024 266.00p 269.00p 265.00p 268.50p 432555
12/09/2024 263.00p 268.45p 263.00p 265.50p 206739
11/09/2024 262.00p 263.35p 261.50p 262.50p 813827
10/09/2024 268.00p 268.00p 262.30p 262.50p 993756
09/09/2024 267.50p 268.00p 262.50p 265.00p 308696
06/09/2024 264.50p 269.50p 262.00p 262.00p 419154
05/09/2024 264.50p 267.00p 264.50p 264.50p 197351
04/09/2024 267.00p 270.00p 265.24p 268.00p 204607
03/09/2024 271.00p 272.50p 268.00p 268.00p 586132
30/08/2024 271.00p 273.08p 269.00p 269.00p 396791
29/08/2024 270.50p 272.00p 269.50p 270.50p 464641
28/08/2024 272.50p 273.00p 269.50p 269.50p 333363
27/08/2024 273.00p 273.25p 270.00p 270.00p 488477
23/08/2024 273.00p 277.00p 273.00p 273.50p 1421720
22/08/2024 273.50p 276.00p 273.00p 274.00p 287746
21/08/2024 273.50p 277.00p 273.50p 275.50p 296123
20/08/2024 279.00p 279.00p 275.00p 275.50p 377271
19/08/2024 275.00p 277.50p 274.50p 274.50p 196036
16/08/2024 277.00p 278.50p 273.10p 274.50p 252285
15/08/2024 275.50p 275.50p 270.50p 275.50p 508755
14/08/2024 275.00p 275.00p 270.50p 273.50p 126733
13/08/2024 271.50p 274.22p 270.00p 271.50p 721901
12/08/2024 273.00p 273.50p 267.50p 272.00p 187071
09/08/2024 270.00p 272.00p 268.00p 268.50p 161383
08/08/2024 266.00p 269.50p 265.50p 269.50p 224174
07/08/2024 266.50p 269.17p 265.50p 267.00p 169352
06/08/2024 259.00p 264.00p 259.00p 263.50p 457237
05/08/2024 259.00p 259.50p 251.13p 257.50p 330098
02/08/2024 272.00p 280.00p 270.50p 272.00p 318886
01/08/2024 278.50p 280.50p 275.50p 280.50p 319192
31/07/2024 274.50p 279.00p 272.50p 279.00p 362595
30/07/2024 271.00p 274.00p 270.89p 273.50p 266287
29/07/2024 271.50p 274.00p 271.30p 271.50p 342092
26/07/2024 271.00p 274.50p 269.32p 274.50p 353720
25/07/2024 270.00p 271.50p 269.02p 270.00p 204473
24/07/2024 272.50p 273.96p 271.50p 272.50p 323877
23/07/2024 275.00p 275.00p 272.00p 274.00p 1079082
22/07/2024 274.50p 276.75p 272.50p 276.00p 353583
19/07/2024 277.50p 277.99p 274.55p 276.00p 117377
18/07/2024 281.50p 281.66p 278.00p 278.50p 297718
17/07/2024 280.00p 284.50p 280.00p 281.00p 334242
16/07/2024 281.00p 284.08p 281.00p 283.00p 436677
15/07/2024 286.00p 287.00p 281.50p 284.00p 277584
12/07/2024 286.00p 288.00p 284.68p 288.00p 302066
11/07/2024 284.50p 286.00p 284.50p 286.00p 423183
10/07/2024 281.50p 284.00p 280.00p 284.00p 833702
09/07/2024 280.50p 282.00p 280.50p 282.00p 211588
08/07/2024 280.50p 281.00p 278.50p 281.00p 355351
05/07/2024 280.50p 280.50p 277.50p 280.00p 406208
04/07/2024 279.00p 280.50p 278.90p 280.50p 310819
03/07/2024 277.50p 278.50p 274.50p 278.50p 384335
02/07/2024 274.50p 276.50p 274.50p 274.50p 283521
01/07/2024 274.00p 276.50p 274.00p 275.00p 266049
28/06/2024 276.00p 278.00p 274.00p 276.00p 274509
27/06/2024 276.00p 276.00p 273.00p 273.50p 315125
26/06/2024 276.00p 276.00p 274.00p 275.00p 269294
25/06/2024 273.00p 275.50p 273.00p 274.00p 137363
24/06/2024 275.50p 275.50p 272.00p 273.00p 197555
21/06/2024 274.50p 276.00p 273.12p 276.00p 310751
20/06/2024 271.50p 276.00p 271.50p 275.00p 203660
19/06/2024 272.50p 274.50p 272.07p 273.50p 564162
18/06/2024 271.50p 271.50p 269.00p 270.00p 639337
17/06/2024 266.50p 271.00p 266.50p 269.00p 341563
14/06/2024 266.50p 271.00p 266.50p 268.00p 293869
13/06/2024 268.50p 270.50p 265.50p 267.00p 202877
12/06/2024 264.00p 269.00p 264.00p 268.50p 321201
11/06/2024 269.50p 270.93p 265.00p 265.50p 288908
10/06/2024 271.50p 271.50p 268.00p 270.00p 338750
07/06/2024 267.00p 271.50p 265.50p 271.50p 184422
06/06/2024 268.00p 269.00p 266.00p 268.50p 350180
05/06/2024 262.50p 268.00p 262.50p 268.00p 224903
04/06/2024 266.00p 267.50p 264.00p 265.00p 157896
03/06/2024 266.00p 270.50p 266.00p 267.50p 251317
31/05/2024 264.00p 265.50p 263.00p 265.00p 396221
30/05/2024 264.00p 267.00p 264.00p 266.50p 378831
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

*Close Price adjusted for both dividends and splits