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
30/03/2021 278.00p 280.26p 278.00p 280.00p 485419
29/03/2021 274.50p 279.71p 273.99p 278.00p 414969
26/03/2021 278.00p 279.50p 276.88p 278.00p 366013
25/03/2021 275.50p 276.00p 272.50p 274.00p 505500
24/03/2021 273.00p 274.90p 272.38p 274.00p 354443
23/03/2021 272.00p 277.50p 270.50p 275.00p 473033
22/03/2021 276.50p 278.50p 275.25p 277.00p 519566
19/03/2021 278.50p 278.50p 274.00p 275.00p 618365
18/03/2021 280.50p 281.95p 278.00p 279.50p 421407
17/03/2021 276.00p 281.55p 276.00p 280.00p 1302868
16/03/2021 277.50p 280.00p 275.50p 278.00p 377482
15/03/2021 272.00p 278.01p 272.00p 277.00p 417298
12/03/2021 275.00p 278.00p 274.00p 276.00p 391679
11/03/2021 279.50p 279.50p 276.00p 277.00p 752532
10/03/2021 271.00p 277.50p 270.50p 277.50p 336268
09/03/2021 270.00p 275.64p 269.25p 275.00p 462352
08/03/2021 268.50p 275.50p 268.50p 275.00p 341447
05/03/2021 279.00p 279.00p 271.00p 273.00p 369035
04/03/2021 275.00p 277.50p 273.75p 277.50p 506678
03/03/2021 279.50p 279.50p 274.00p 277.00p 768158
02/03/2021 274.00p 278.00p 273.55p 278.00p 823680
01/03/2021 275.00p 278.96p 273.50p 278.00p 418461
26/02/2021 271.50p 273.50p 269.00p 272.00p 701696
25/02/2021 276.50p 279.22p 275.50p 277.00p 439928
24/02/2021 271.00p 275.50p 269.00p 275.50p 445759
23/02/2021 276.00p 279.00p 273.75p 276.50p 617565
22/02/2021 282.00p 282.00p 275.00p 276.00p 638095
19/02/2021 275.50p 283.00p 275.00p 283.00p 492876
18/02/2021 278.50p 278.50p 274.50p 275.50p 736788
17/02/2021 277.00p 278.50p 274.00p 276.00p 853227
16/02/2021 280.00p 280.00p 272.85p 277.00p 627135
15/02/2021 278.00p 278.47p 272.10p 277.50p 425082
12/02/2021 273.50p 277.87p 272.00p 276.00p 243944
11/02/2021 273.00p 276.50p 273.00p 276.00p 354492
10/02/2021 275.50p 276.00p 272.00p 273.50p 505707
09/02/2021 270.50p 275.37p 270.50p 274.00p 467356
08/02/2021 269.00p 274.00p 269.00p 274.00p 222435
05/02/2021 273.50p 273.50p 269.60p 272.50p 456737
04/02/2021 271.50p 272.67p 268.58p 271.00p 335190
03/02/2021 276.00p 276.00p 270.65p 273.00p 600411
02/02/2021 270.50p 274.64p 270.50p 274.00p 429392
01/02/2021 267.50p 271.45p 266.50p 268.50p 661036
29/01/2021 263.00p 268.39p 262.00p 266.00p 460138
28/01/2021 268.50p 272.00p 262.89p 270.50p 367102
27/01/2021 277.00p 277.43p 270.24p 271.00p 491700
26/01/2021 276.50p 276.50p 276.00p 276.00p 502852
25/01/2021 280.50p 282.22p 275.50p 276.50p 497544
22/01/2021 276.00p 280.03p 275.00p 276.00p 821830
21/01/2021 280.00p 280.26p 277.50p 279.00p 499825
20/01/2021 278.50p 280.63p 276.69p 278.00p 511025
19/01/2021 276.50p 279.50p 275.13p 277.00p 862939
18/01/2021 273.50p 276.00p 270.87p 274.00p 948379
15/01/2021 275.00p 275.50p 273.00p 273.00p 1030701
14/01/2021 276.00p 276.00p 274.00p 275.00p 349639
13/01/2021 280.00p 280.00p 272.50p 272.50p 600284
12/01/2021 274.50p 275.45p 271.63p 273.50p 359836
11/01/2021 276.00p 278.00p 272.50p 273.00p 365538
08/01/2021 272.00p 276.00p 272.00p 274.50p 629958
07/01/2021 271.00p 271.90p 266.44p 270.00p 632175
06/01/2021 268.00p 268.76p 260.50p 266.00p 848510
05/01/2021 262.50p 271.50p 262.50p 264.50p 1022097
04/01/2021 266.00p 266.00p 260.00p 263.00p 771728
31/12/2020 260.00p 264.72p 257.50p 261.50p 201307
30/12/2020 256.50p 264.00p 256.50p 264.00p 253739
24/12/2020 254.00p 257.50p 250.50p 256.00p 191018
23/12/2020 261.00p 261.00p 251.00p 254.00p 496157
22/12/2020 255.00p 256.50p 251.50p 254.50p 539707
21/12/2020 258.50p 263.00p 253.16p 254.00p 857143
18/12/2020 261.50p 262.34p 258.50p 258.50p 328677
17/12/2020 265.00p 265.00p 260.50p 262.00p 401543
16/12/2020 260.50p 263.00p 260.00p 263.00p 523384
15/12/2020 264.50p 264.50p 258.22p 259.50p 563693
14/12/2020 261.00p 265.50p 259.46p 262.50p 564304
11/12/2020 259.50p 265.00p 259.50p 264.00p 311472
10/12/2020 261.50p 263.50p 257.00p 263.50p 483091
09/12/2020 256.50p 260.50p 256.39p 260.00p 443738
08/12/2020 256.50p 261.50p 255.80p 259.00p 891165
07/12/2020 254.00p 261.50p 253.19p 260.00p 316457
04/12/2020 254.00p 257.00p 251.50p 256.50p 409960
03/12/2020 253.00p 258.00p 251.38p 254.00p 555750
02/12/2020 250.50p 252.50p 246.86p 252.00p 810679
01/12/2020 251.00p 251.00p 246.50p 249.00p 726888
30/11/2020 251.00p 251.13p 246.50p 247.00p 507044
27/11/2020 250.00p 253.00p 246.50p 253.00p 979968
26/11/2020 248.00p 249.50p 246.00p 248.00p 693374
25/11/2020 246.50p 249.00p 244.00p 248.00p 830020
24/11/2020 245.50p 247.00p 243.50p 246.50p 670930
23/11/2020 243.50p 245.29p 240.93p 243.50p 596935
20/11/2020 241.00p 245.00p 241.00p 242.00p 499696
19/11/2020 243.50p 245.00p 241.75p 244.50p 797676
18/11/2020 240.00p 246.00p 240.00p 245.50p 645691
17/11/2020 245.50p 248.00p 240.00p 242.50p 669756
16/11/2020 244.50p 248.00p 241.34p 245.50p 547200
13/11/2020 241.50p 246.00p 240.50p 242.50p 384442
12/11/2020 246.00p 248.50p 240.50p 245.50p 440772
10/11/2020 240.50p 241.50p 237.00p 240.00p 642641
09/11/2020 233.50p 249.50p 233.50p 240.00p 915675
06/11/2020 233.50p 233.50p 229.50p 233.00p 405951
05/11/2020 233.00p 233.50p 229.00p 231.50p 276589
04/11/2020 225.50p 231.50p 225.50p 231.50p 426022
03/11/2020 229.00p 231.25p 225.50p 227.00p 489505
02/11/2020 228.50p 229.86p 225.50p 228.00p 399349
30/10/2020 225.50p 228.00p 222.51p 224.00p 342067
29/10/2020 232.00p 232.00p 226.76p 230.00p 227132
28/10/2020 236.00p 236.00p 230.00p 231.00p 247756
27/10/2020 235.50p 237.38p 229.82p 233.00p 281618
26/10/2020 234.50p 239.00p 234.00p 237.00p 229805
23/10/2020 238.50p 239.00p 236.00p 237.50p 425072
22/10/2020 237.50p 238.50p 234.50p 237.00p 528625
21/10/2020 237.50p 238.84p 234.72p 235.00p 742400
20/10/2020 238.00p 239.00p 236.00p 238.00p 355904
19/10/2020 233.50p 236.50p 233.50p 235.50p 769135
16/10/2020 237.50p 237.50p 231.88p 233.50p 617755
15/10/2020 232.50p 235.50p 231.00p 234.50p 468612
14/10/2020 235.50p 237.13p 234.11p 236.00p 348753
13/10/2020 238.00p 238.06p 233.50p 235.00p 642260
12/10/2020 237.00p 239.00p 233.00p 236.00p 652403
09/10/2020 237.50p 237.50p 234.27p 237.00p 410067
08/10/2020 229.00p 239.50p 229.00p 237.00p 332849
07/10/2020 231.50p 236.00p 231.50p 236.00p 647005
06/10/2020 233.00p 235.00p 229.50p 231.00p 860387
05/10/2020 235.00p 235.72p 230.00p 232.00p 320122
02/10/2020 231.00p 233.96p 230.00p 233.00p 212848
01/10/2020 233.00p 234.00p 224.70p 232.00p 345869
30/09/2020 228.50p 234.02p 228.50p 229.00p 301535
29/09/2020 234.00p 234.00p 229.00p 229.00p 369910
28/09/2020 231.50p 233.50p 230.90p 232.50p 236108
25/09/2020 229.50p 230.50p 227.40p 228.00p 172430
24/09/2020 228.50p 231.00p 226.00p 226.00p 307004
23/09/2020 233.00p 233.63p 230.00p 231.00p 506233
22/09/2020 230.00p 234.10p 230.00p 230.00p 499094
21/09/2020 237.50p 241.50p 229.50p 231.00p 349051
18/09/2020 242.00p 244.00p 238.00p 238.00p 319942
17/09/2020 240.00p 244.50p 240.00p 242.00p 234512
16/09/2020 241.50p 245.50p 241.00p 243.00p 301420
15/09/2020 241.00p 245.50p 239.50p 242.50p 184897
14/09/2020 239.50p 242.00p 239.01p 240.00p 197931
11/09/2020 237.50p 239.00p 235.50p 236.00p 340530
10/09/2020 232.50p 237.80p 232.50p 237.00p 360104
09/09/2020 237.00p 238.50p 235.00p 237.00p 295285
08/09/2020 233.50p 239.00p 233.50p 239.00p 280886
07/09/2020 236.50p 239.00p 235.06p 237.00p 170560
04/09/2020 234.50p 237.50p 232.50p 234.00p 276773
03/09/2020 238.50p 239.00p 232.00p 232.00p 393120
02/09/2020 236.50p 239.50p 234.57p 237.50p 468152
01/09/2020 236.50p 236.50p 232.00p 235.00p 120222
28/08/2020 236.50p 237.00p 232.50p 233.00p 195994
27/08/2020 235.50p 242.00p 232.50p 242.00p 205949
26/08/2020 234.50p 235.86p 233.50p 234.00p 106263
25/08/2020 236.00p 237.00p 234.00p 234.00p 280083
24/08/2020 235.50p 235.50p 233.00p 234.00p 174073
21/08/2020 231.00p 235.50p 230.00p 233.00p 163744
20/08/2020 234.00p 235.50p 231.00p 231.00p 224686
19/08/2020 237.50p 237.50p 233.00p 233.00p 197750
18/08/2020 235.50p 237.50p 234.00p 234.00p 202140
17/08/2020 236.50p 239.62p 234.00p 234.00p 165163
14/08/2020 236.00p 237.50p 233.00p 233.00p 212258
13/08/2020 236.00p 239.50p 235.00p 235.00p 108590
12/08/2020 237.50p 242.00p 236.90p 242.00p 225583
11/08/2020 233.50p 239.33p 231.03p 237.00p 284418
10/08/2020 226.50p 233.00p 226.50p 233.00p 332415
07/08/2020 225.50p 229.00p 225.50p 229.00p 224632
06/08/2020 227.00p 229.00p 225.00p 226.00p 209851
05/08/2020 226.50p 231.00p 226.50p 231.00p 282613
04/08/2020 226.50p 229.00p 225.00p 229.00p 264362
03/08/2020 221.50p 228.00p 220.00p 226.00p 307288
31/07/2020 227.50p 227.50p 220.50p 220.50p 365743
29/07/2020 225.00p 229.00p 225.00p 227.00p 248045
28/07/2020 225.00p 228.00p 224.00p 224.00p 200287
27/07/2020 224.00p 226.50p 224.00p 224.00p 258218
24/07/2020 226.00p 226.00p 223.00p 223.00p 335653
23/07/2020 226.50p 230.00p 226.50p 227.50p 242223
22/07/2020 228.00p 230.00p 225.50p 225.50p 227138
21/07/2020 228.50p 230.60p 227.50p 228.00p 401009
20/07/2020 227.50p 229.00p 227.00p 227.00p 259682
17/07/2020 228.00p 229.90p 227.50p 227.50p 508803
16/07/2020 227.50p 227.50p 225.50p 227.00p 329965
15/07/2020 229.50p 231.00p 227.50p 227.50p 212853
14/07/2020 230.00p 230.50p 226.50p 227.00p 447553
13/07/2020 231.50p 234.00p 230.00p 230.00p 364920
10/07/2020 223.50p 229.50p 223.50p 228.50p 467507
09/07/2020 229.00p 229.50p 223.50p 223.50p 395255
08/07/2020 228.00p 229.50p 225.75p 226.00p 175943
07/07/2020 230.50p 232.00p 228.50p 228.50p 424819
06/07/2020 230.00p 234.70p 228.50p 230.50p 334965
03/07/2020 225.00p 229.00p 223.00p 223.00p 214916
02/07/2020 225.00p 228.50p 224.00p 224.00p 423983
01/07/2020 227.50p 228.73p 223.00p 223.00p 332466
30/06/2020 228.00p 229.00p 224.50p 224.50p 275760
29/06/2020 230.50p 232.49p 227.00p 227.00p 385715
26/06/2020 227.50p 233.42p 224.00p 232.50p 161347
25/06/2020 225.00p 227.50p 223.00p 225.50p 226656
24/06/2020 236.00p 236.00p 227.00p 227.00p 236661
23/06/2020 235.00p 236.76p 233.00p 233.50p 446580
22/06/2020 230.00p 234.50p 230.00p 234.50p 413046
19/06/2020 224.50p 238.00p 224.00p 238.00p 688802
18/06/2020 222.00p 227.50p 222.00p 226.00p 441437
17/06/2020 220.00p 227.00p 220.00p 222.00p 218955
16/06/2020 223.50p 227.00p 219.50p 221.50p 414943
15/06/2020 218.00p 219.50p 214.50p 217.00p 611397

*Close Price adjusted for both dividends and splits