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
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
18/04/2023 261.00p 262.50p 261.00p 262.50p 562675
17/04/2023 261.00p 262.09p 259.22p 262.00p 276433
14/04/2023 258.00p 261.50p 258.00p 258.50p 249370
13/04/2023 258.00p 260.50p 256.00p 260.00p 179175
12/04/2023 257.50p 261.00p 256.00p 258.50p 273487
11/04/2023 259.50p 261.00p 255.50p 260.50p 313879
06/04/2023 256.50p 257.87p 254.50p 256.00p 324586
05/04/2023 257.00p 257.00p 254.00p 256.00p 376561
04/04/2023 257.00p 259.25p 255.14p 255.50p 510097
03/04/2023 260.50p 261.33p 257.75p 259.50p 684149
31/03/2023 257.00p 259.23p 257.00p 258.50p 497823
30/03/2023 257.50p 259.50p 256.50p 256.50p 509480
29/03/2023 255.50p 258.51p 255.50p 257.00p 807229
28/03/2023 258.50p 259.50p 255.21p 255.50p 459738
27/03/2023 261.50p 261.50p 255.50p 255.50p 376545
24/03/2023 256.00p 259.50p 256.00p 259.50p 427931
23/03/2023 257.50p 261.50p 255.37p 258.00p 193341
22/03/2023 254.00p 258.00p 253.50p 256.00p 302216
21/03/2023 254.00p 257.39p 252.50p 252.50p 535672
20/03/2023 250.00p 253.90p 248.00p 252.50p 325478
17/03/2023 257.50p 258.15p 252.50p 252.50p 1254170
16/03/2023 256.00p 258.00p 253.00p 256.00p 458858
15/03/2023 255.00p 256.38p 251.50p 254.00p 725332
14/03/2023 253.00p 256.14p 252.50p 256.00p 376432
13/03/2023 263.50p 263.50p 256.00p 256.50p 492985
10/03/2023 262.00p 262.75p 256.00p 257.50p 573200
09/03/2023 267.00p 267.50p 263.00p 263.00p 2975305
08/03/2023 268.00p 269.00p 265.00p 267.50p 704180
07/03/2023 270.00p 272.40p 268.50p 268.50p 1020618
06/03/2023 269.00p 271.50p 268.77p 271.50p 332139
03/03/2023 270.00p 271.00p 269.00p 269.00p 649198
02/03/2023 269.00p 270.50p 266.00p 270.50p 264348
01/03/2023 267.50p 270.00p 266.00p 267.50p 206826
28/02/2023 264.00p 264.67p 261.70p 264.00p 445927
27/02/2023 265.50p 267.58p 263.51p 264.50p 219490
24/02/2023 266.50p 268.88p 264.50p 264.50p 246343
23/02/2023 270.00p 270.00p 267.50p 267.50p 216573
22/02/2023 267.50p 270.00p 266.02p 267.00p 397792
21/02/2023 271.00p 272.00p 267.88p 269.00p 457941
20/02/2023 274.50p 274.50p 272.00p 272.50p 344362
17/02/2023 274.00p 274.60p 272.00p 272.00p 271356
16/02/2023 274.00p 275.50p 272.96p 274.50p 200479
15/02/2023 272.50p 274.19p 272.50p 272.50p 131450
14/02/2023 276.50p 277.58p 273.50p 274.50p 249242
13/02/2023 277.50p 278.52p 275.50p 275.50p 385576
10/02/2023 277.00p 279.00p 275.50p 277.00p 219094
09/02/2023 278.00p 279.50p 278.00p 278.00p 478744
08/02/2023 276.00p 279.50p 276.00p 277.00p 1019127
07/02/2023 280.00p 280.00p 278.00p 278.00p 217081
06/02/2023 278.00p 280.08p 276.72p 280.00p 229341
03/02/2023 279.00p 282.00p 278.33p 280.50p 333737
02/02/2023 277.50p 281.00p 276.99p 281.00p 281264
01/02/2023 275.00p 278.00p 275.00p 276.50p 235287
31/01/2023 274.50p 277.00p 273.50p 275.00p 235854
30/01/2023 274.00p 277.00p 274.00p 276.50p 241848
27/01/2023 275.00p 279.00p 275.00p 279.00p 212207
26/01/2023 276.00p 278.00p 274.43p 277.50p 250432
25/01/2023 276.00p 277.50p 274.50p 277.00p 417557
24/01/2023 275.50p 276.98p 273.20p 275.00p 169365
23/01/2023 270.00p 277.50p 270.00p 275.50p 371561
20/01/2023 271.00p 274.50p 270.24p 273.50p 206117
19/01/2023 269.50p 271.50p 269.00p 270.50p 357290
18/01/2023 271.00p 272.00p 269.85p 270.00p 289021
17/01/2023 273.00p 273.00p 270.00p 271.00p 231222
16/01/2023 272.50p 273.12p 271.50p 273.00p 237502
13/01/2023 269.00p 271.50p 269.00p 271.50p 286647
12/01/2023 268.00p 269.00p 266.50p 269.00p 235395
11/01/2023 267.00p 268.64p 265.94p 267.50p 193330
10/01/2023 265.50p 268.52p 264.00p 265.00p 217342
09/01/2023 262.00p 267.50p 262.00p 265.00p 237244
06/01/2023 263.00p 267.00p 263.00p 265.50p 162881
05/01/2023 261.50p 265.50p 259.38p 263.50p 259055
04/01/2023 260.00p 263.00p 260.00p 263.00p 201299
03/01/2023 260.00p 260.00p 258.20p 260.00p 334277
30/12/2022 257.50p 259.00p 255.50p 257.50p 59217
29/12/2022 257.00p 259.00p 256.39p 259.00p 246071
28/12/2022 257.00p 259.50p 257.00p 258.50p 110164
23/12/2022 256.00p 258.50p 256.00p 258.50p 102508
22/12/2022 257.00p 259.26p 254.41p 257.00p 182151
21/12/2022 255.50p 257.00p 253.54p 255.50p 85523
20/12/2022 255.00p 255.50p 252.90p 255.50p 103794
19/12/2022 255.00p 256.00p 253.50p 255.00p 129532
16/12/2022 253.50p 255.76p 252.50p 254.00p 1177778
15/12/2022 252.00p 254.50p 251.00p 254.50p 488065
14/12/2022 256.50p 256.50p 254.50p 254.50p 201227
13/12/2022 254.00p 257.16p 253.68p 255.00p 401938
12/12/2022 253.00p 256.00p 252.00p 255.50p 471916
09/12/2022 255.50p 257.10p 255.00p 256.50p 136391
08/12/2022 251.00p 259.00p 251.00p 253.00p 436243
07/12/2022 251.00p 253.75p 250.00p 250.00p 589806
06/12/2022 256.50p 256.50p 252.00p 253.00p 1283155
05/12/2022 256.00p 259.00p 254.00p 257.50p 453692
02/12/2022 257.00p 257.50p 252.50p 254.50p 364052
01/12/2022 257.50p 259.36p 255.94p 256.00p 321756
30/11/2022 255.00p 257.08p 255.00p 255.00p 361338
29/11/2022 253.00p 256.00p 251.52p 253.00p 348419
28/11/2022 249.50p 251.17p 247.00p 249.50p 208374
25/11/2022 250.00p 251.50p 249.00p 251.00p 272011
24/11/2022 251.00p 251.25p 249.00p 250.50p 285673
23/11/2022 251.00p 252.50p 249.50p 249.50p 420672
22/11/2022 254.00p 254.50p 251.00p 252.50p 316151
21/11/2022 255.00p 255.00p 251.38p 252.50p 268215
18/11/2022 255.00p 256.00p 252.50p 252.50p 278683
17/11/2022 253.50p 256.00p 251.85p 256.00p 107412
16/11/2022 256.00p 260.50p 253.50p 253.50p 389614
15/11/2022 259.00p 260.50p 256.00p 259.00p 809345
14/11/2022 252.00p 255.50p 251.50p 255.00p 189761
11/11/2022 249.00p 254.50p 249.00p 253.50p 398017
10/11/2022 242.50p 248.00p 242.04p 248.00p 382735
09/11/2022 250.00p 252.00p 249.00p 250.00p 196121
08/11/2022 248.00p 250.00p 245.00p 248.00p 208099
07/11/2022 248.00p 248.50p 244.74p 247.00p 297620
04/11/2022 243.50p 248.00p 243.50p 245.00p 312281
03/11/2022 239.00p 244.00p 238.00p 244.00p 181697
02/11/2022 240.50p 243.00p 239.00p 240.50p 254045
01/11/2022 234.00p 242.00p 234.00p 240.00p 734026
31/10/2022 232.50p 233.47p 231.36p 231.50p 321848
28/10/2022 234.00p 234.86p 231.50p 231.50p 112073
27/10/2022 236.00p 237.50p 234.50p 237.00p 151952
26/10/2022 235.00p 235.50p 231.50p 235.00p 297237

*Close Price adjusted for both dividends and splits