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
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
11/08/2023 249.00p 250.50p 247.50p 248.00p 610390
10/08/2023 248.00p 251.50p 248.00p 249.00p 110506
09/08/2023 252.00p 252.00p 246.50p 250.50p 278224
08/08/2023 249.50p 250.46p 248.39p 249.00p 121112
07/08/2023 250.50p 254.00p 250.00p 250.50p 242174
04/08/2023 253.00p 256.00p 250.50p 250.50p 523372
03/08/2023 252.50p 257.00p 252.00p 252.50p 279507
02/08/2023 256.00p 257.14p 253.00p 256.00p 447309
01/08/2023 259.00p 260.00p 256.00p 258.50p 160534
31/07/2023 259.00p 261.50p 256.50p 256.50p 139777
28/07/2023 257.50p 260.00p 257.24p 260.00p 200526
27/07/2023 253.50p 257.21p 253.30p 256.50p 97685
26/07/2023 253.00p 255.50p 252.50p 253.00p 187393
25/07/2023 253.50p 257.00p 253.50p 254.50p 156909
24/07/2023 251.00p 254.50p 249.88p 253.50p 145003
21/07/2023 248.00p 253.50p 248.00p 252.50p 323189
20/07/2023 252.50p 253.50p 247.40p 252.50p 601189
19/07/2023 246.50p 253.00p 246.50p 252.50p 315728
18/07/2023 248.00p 249.00p 246.00p 247.00p 198139
17/07/2023 249.00p 250.50p 247.50p 249.00p 105017
14/07/2023 249.50p 252.00p 248.27p 250.50p 187792
13/07/2023 250.50p 251.50p 246.44p 250.00p 130561
12/07/2023 247.00p 252.00p 246.25p 249.00p 268750
11/07/2023 242.00p 245.11p 242.00p 245.00p 287302
10/07/2023 241.00p 243.00p 241.00p 242.00p 311895
07/07/2023 242.00p 243.00p 241.00p 241.50p 254817
06/07/2023 244.50p 246.29p 242.00p 242.00p 228843
05/07/2023 249.50p 250.00p 248.50p 248.50p 205697
04/07/2023 250.50p 251.50p 250.50p 250.50p 315913
03/07/2023 252.00p 253.75p 250.00p 250.00p 287184
30/06/2023 248.00p 251.50p 248.00p 251.50p 123378
29/06/2023 250.50p 251.00p 248.50p 249.50p 274186
28/06/2023 248.00p 251.50p 248.00p 251.50p 193908
27/06/2023 245.00p 249.00p 245.00p 247.50p 308106
26/06/2023 246.00p 247.85p 244.00p 244.00p 313112
23/06/2023 247.50p 248.95p 246.00p 246.00p 306813
22/06/2023 249.00p 251.50p 248.00p 248.50p 115486
21/06/2023 252.00p 253.25p 250.38p 251.00p 207811
20/06/2023 255.00p 258.40p 253.00p 253.00p 576862
19/06/2023 256.50p 257.13p 255.40p 256.50p 235478
16/06/2023 259.00p 261.37p 256.50p 256.50p 282074
15/06/2023 262.00p 262.88p 258.50p 259.00p 366958
14/06/2023 259.50p 260.50p 258.80p 260.50p 329204
13/06/2023 260.00p 262.50p 259.58p 261.00p 224884
12/06/2023 257.00p 260.00p 256.10p 260.00p 258042
09/06/2023 258.00p 259.51p 257.50p 257.50p 149144
08/06/2023 254.50p 259.12p 254.50p 258.50p 200061
07/06/2023 257.00p 261.00p 257.00p 258.50p 1058680
06/06/2023 257.50p 260.50p 255.26p 260.50p 169948
05/06/2023 258.50p 260.07p 255.93p 258.00p 204526
02/06/2023 256.50p 259.00p 256.50p 259.00p 158737
01/06/2023 253.50p 254.00p 251.64p 253.00p 115764
31/05/2023 251.50p 253.50p 251.50p 252.50p 384944
30/05/2023 256.50p 259.00p 254.00p 254.00p 571418
26/05/2023 258.00p 258.74p 254.00p 255.00p 289950
25/05/2023 253.50p 255.00p 251.50p 251.50p 199956
24/05/2023 255.50p 255.50p 252.50p 254.00p 215772
23/05/2023 256.50p 258.98p 255.00p 255.00p 205998
22/05/2023 257.50p 258.60p 255.50p 257.00p 323662
19/05/2023 257.50p 258.50p 255.50p 258.50p 183238
18/05/2023 253.00p 257.00p 253.00p 257.00p 410552
17/05/2023 254.00p 255.00p 253.50p 255.00p 212215
16/05/2023 256.00p 256.15p 253.90p 256.00p 240752
15/05/2023 254.00p 256.20p 253.50p 254.00p 318996
12/05/2023 254.00p 256.65p 252.83p 253.00p 216771
11/05/2023 256.50p 257.33p 255.50p 257.00p 162953
10/05/2023 256.50p 257.63p 254.20p 257.50p 289364
09/05/2023 256.00p 257.90p 254.26p 257.00p 203083
05/05/2023 254.50p 258.00p 253.00p 258.00p 329835
04/05/2023 255.00p 257.26p 254.97p 256.00p 332467
03/05/2023 255.50p 258.00p 254.30p 256.50p 429580
02/05/2023 259.50p 260.00p 254.00p 254.50p 174791
28/04/2023 257.00p 258.80p 256.50p 258.00p 286751
27/04/2023 255.50p 257.50p 255.00p 257.50p 333055
26/04/2023 254.00p 256.00p 253.56p 256.00p 471129
25/04/2023 255.00p 256.50p 253.00p 255.00p 397323
24/04/2023 258.00p 259.26p 255.50p 256.00p 333605
21/04/2023 258.50p 260.00p 258.00p 259.50p 402685
20/04/2023 258.00p 262.21p 258.00p 260.00p 197481
19/04/2023 261.00p 262.01p 259.50p 261.00p 401562

*Close Price adjusted for both dividends and splits