Songa Offshore Se (0KJ1) Share Price


Date Open High Low Close* Volume
26/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
25/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
22/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
21/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
20/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
19/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
18/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
15/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
14/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
13/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
12/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
11/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
08/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
07/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
06/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
05/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
04/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
01/06/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
31/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
30/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
29/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
25/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
24/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
23/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
22/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
21/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
18/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
17/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
16/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
15/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
14/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
11/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
10/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
09/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
08/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
04/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
03/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
02/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
01/05/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
30/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
27/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
26/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
25/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
24/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
23/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
20/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
19/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
18/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
17/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
16/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
13/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
12/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
11/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
10/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
09/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
06/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
05/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
04/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
03/04/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
29/03/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
28/03/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
27/03/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
26/03/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
23/03/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
22/03/2018 4,742.50p 4,742.50p 4,742.50p 4,742.50p 0
21/03/2018 4,742.50p 4,765.00p 4,660.00p 4,742.50p 0
20/03/2018 4,917.50p 4,987.50p 4,717.50p 4,762.50p 0
19/03/2018 5,067.50p 5,145.00p 4,850.00p 4,987.50p 0
16/03/2018 5,200.00p 5,340.00p 4,900.00p 5,027.50p 0
15/03/2018 5,310.00p 5,370.00p 5,275.00p 5,340.00p 0
14/03/2018 5,390.00p 5,405.00p 5,135.00p 5,320.00p 0
13/03/2018 5,290.00p 5,445.00p 5,087.50p 5,405.00p 0
12/03/2018 5,320.00p 5,390.00p 5,260.00p 5,380.00p 0
09/03/2018 5,185.00p 5,340.00p 5,185.00p 5,270.00p 0
08/03/2018 5,280.00p 5,300.00p 5,155.00p 5,270.00p 0
07/03/2018 5,300.00p 5,420.00p 5,210.00p 5,300.00p 0
06/03/2018 5,360.00p 5,415.00p 5,230.00p 5,415.00p 0
05/03/2018 5,320.00p 5,360.00p 5,125.00p 5,350.00p 0
02/03/2018 5,112.50p 5,280.00p 5,027.50p 5,125.00p 0
01/03/2018 5,260.00p 5,415.00p 5,075.00p 5,280.00p 589
28/02/2018 5,320.00p 5,505.00p 5,265.00p 5,415.00p 0
27/02/2018 5,350.00p 5,700.00p 5,260.00p 5,475.00p 0
26/02/2018 5,260.00p 5,700.00p 5,260.00p 5,425.00p 0
23/02/2018 5,145.00p 5,545.00p 5,102.50p 5,330.00p 0
22/02/2018 5,135.00p 5,210.00p 5,055.00p 5,175.00p 0
21/02/2018 5,112.50p 5,280.00p 4,970.00p 5,210.00p 0
20/02/2018 4,900.00p 5,405.00p 4,820.00p 5,280.00p 0
19/02/2018 5,102.50p 5,220.00p 5,007.50p 5,047.50p 0
16/02/2018 5,185.00p 5,425.00p 5,145.00p 5,220.00p 0
15/02/2018 5,290.00p 5,360.00p 5,075.00p 5,240.00p 0
14/02/2018 5,230.00p 5,425.00p 4,875.00p 5,145.00p 0
13/02/2018 5,230.00p 5,390.00p 5,175.00p 5,310.00p 0
12/02/2018 5,185.00p 5,390.00p 5,135.00p 5,380.00p 0
09/02/2018 5,320.00p 5,405.00p 5,205.00p 5,270.00p 10063
08/02/2018 5,425.00p 5,585.00p 5,300.00p 5,405.00p 0
07/02/2018 5,680.00p 6,030.00p 5,520.00p 5,585.00p 0
06/02/2018 5,310.00p 5,875.00p 4,990.00p 5,875.00p 0
05/02/2018 5,405.00p 5,790.00p 5,405.00p 5,545.00p 0
02/02/2018 5,925.00p 6,075.00p 5,725.00p 5,790.00p 0
01/02/2018 5,915.00p 6,040.00p 5,690.00p 5,965.00p 0
31/01/2018 5,885.00p 5,885.00p 5,620.00p 5,805.00p 0
30/01/2018 5,955.00p 5,955.00p 5,665.00p 5,720.00p 0
29/01/2018 5,845.00p 5,925.00p 5,845.00p 5,925.00p 44514
26/01/2018 6,160.00p 6,160.00p 6,075.00p 6,100.00p 306
25/01/2018 6,070.00p 6,315.00p 6,070.00p 6,180.00p 0
24/01/2018 6,225.00p 6,420.00p 6,100.00p 6,315.00p 0
23/01/2018 6,225.00p 6,420.00p 6,060.00p 6,420.00p 0
22/01/2018 5,985.00p 6,140.00p 5,945.00p 6,060.00p 0
19/01/2018 6,100.00p 6,180.00p 5,905.00p 5,975.00p 0
18/01/2018 6,170.00p 6,170.00p 5,880.00p 6,030.00p 0
17/01/2018 6,030.00p 6,240.00p 5,935.00p 6,040.00p 0
16/01/2018 6,275.00p 6,375.00p 6,105.00p 6,170.00p 0
15/01/2018 6,295.00p 6,400.00p 6,225.00p 6,305.00p 0
12/01/2018 6,245.00p 6,405.00p 6,215.00p 6,335.00p 0
11/01/2018 6,205.00p 6,410.00p 6,120.00p 6,405.00p 0
10/01/2018 6,285.00p 6,375.00p 6,120.00p 6,375.00p 5940
09/01/2018 6,100.00p 6,230.00p 345.00p 345.00p 2839
08/01/2018 6,100.00p 6,120.00p 6,100.00p 6,120.00p 1900
05/01/2018 5,900.00p 6,120.00p 5,960.00p 6,120.00p 0
04/01/2018 5,900.00p 5,960.00p 5,900.00p 5,960.00p 3100
03/01/2018 5,889.50p 6,025.00p 6,025.00p 6,025.00p 0
02/01/2018 5,889.50p 6,025.00p 5,889.50p 6,025.00p 1728
29/12/2017 5,950.00p 6,000.00p 5,950.00p 6,000.00p 918
28/12/2017 5,900.00p 5,999.46p 5,725.00p 5,725.00p 2602
27/12/2017 5,775.00p 5,850.00p 5,725.00p 5,725.00p 1301
22/12/2017 5,400.00p 5,650.00p 5,625.00p 5,625.00p 1809
21/12/2017 5,400.00p 5,800.00p 5,525.00p 5,525.00p 0
20/12/2017 5,400.00p 5,800.00p 5,800.00p 5,800.00p 0
19/12/2017 5,400.00p 5,800.00p 5,400.00p 5,800.00p 6372
18/12/2017 5,300.00p 5,800.00p 5,499.52p 5,800.00p 25
15/12/2017 5,300.00p 5,800.00p 5,300.00p 5,800.00p 4642
14/12/2017 5,575.00p 5,800.00p 5,351.25p 5,800.00p 41222
13/12/2017 5,850.00p 5,850.00p 5,800.00p 247.00p 955
12/12/2017 5,850.00p 5,850.00p 5,850.00p 247.00p 8
11/12/2017 5,875.00p 5,849.47p 5,849.47p 247.00p 0
08/12/2017 5,875.00p 5,875.00p 5,849.47p 247.00p 991
07/12/2017 5,925.00p 5,875.00p 5,875.00p 247.00p 2696
06/12/2017 5,925.00p 6,025.00p 5,899.47p 247.00p 1033
05/12/2017 6,025.00p 6,114.29p 6,025.00p 247.00p 13044
04/12/2017 6,175.00p 6,175.00p 6,175.00p 247.00p 200
01/12/2017 5,900.00p 6,074.46p 5,900.00p 247.00p 910
30/11/2017 5,775.00p 6,050.00p 5,745.12p 247.00p 9589
29/11/2017 5,825.00p 5,825.00p 5,800.00p 247.00p 1515
28/11/2017 5,750.00p 5,750.00p 5,668.68p 247.00p 2100
27/11/2017 5,675.00p 5,809.87p 5,675.00p 247.00p 5391
24/11/2017 5,900.00p 5,950.00p 5,900.00p 247.00p 3944
23/11/2017 5,950.00p 5,950.54p 5,950.00p 247.00p 693
22/11/2017 5,950.00p 5,950.00p 5,925.00p 247.00p 1512
21/11/2017 5,975.00p 6,024.46p 5,975.00p 247.00p 1050
20/11/2017 6,000.00p 6,000.00p 6,000.00p 247.00p 670
17/11/2017 3,155.00p 6,000.00p 3,155.00p 247.00p 744
16/11/2017 3,155.00p 6,075.00p 3,155.00p 247.00p 1903
15/11/2017 3,155.00p 6,100.00p 3,155.00p 247.00p 458
14/11/2017 3,155.00p 6,400.00p 3,155.00p 247.00p 1567
13/11/2017 3,155.00p 6,425.58p 3,155.00p 247.00p 1066
10/11/2017 3,155.00p 6,450.58p 3,155.00p 247.00p 24898
09/11/2017 3,155.00p 6,325.57p 3,155.00p 247.00p 1016
08/11/2017 3,155.00p 6,100.00p 3,155.00p 247.00p 700
07/11/2017 3,155.00p 6,275.56p 3,155.00p 247.00p 2071
06/11/2017 3,155.00p 6,100.55p 3,155.00p 247.00p 2064
03/11/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
02/11/2017 3,155.00p 5,950.00p 3,155.00p 247.00p 968
01/11/2017 3,155.00p 5,930.50p 3,155.00p 247.00p 2310
31/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
30/10/2017 3,155.00p 5,850.53p 3,155.00p 247.00p 1030
27/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
26/10/2017 3,155.00p 5,554.98p 3,155.00p 247.00p 4239
25/10/2017 3,155.00p 5,600.50p 3,155.00p 247.00p 1817
24/10/2017 3,155.00p 5,550.00p 3,155.00p 247.00p 100
23/10/2017 3,155.00p 5,500.00p 3,155.00p 247.00p 300
20/10/2017 3,155.00p 5,599.50p 3,155.00p 247.00p 143
19/10/2017 3,155.00p 5,600.00p 3,155.00p 247.00p 585
18/10/2017 3,155.00p 5,775.52p 3,155.00p 247.00p 12377
17/10/2017 3,155.00p 5,975.00p 3,155.00p 247.00p 2124
16/10/2017 3,155.00p 5,950.53p 3,155.00p 247.00p 1728
13/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 52
12/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 386
11/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 291
10/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 705
09/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2968
06/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 301386
05/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 701974
04/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1064
03/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2558
02/10/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 3350
29/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 423
28/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2813
27/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 3347
26/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 45709
25/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1465
22/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1725
21/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 44343
20/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 5275
19/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1833
18/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 765
15/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2339
14/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1446
13/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 645
12/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2665
11/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2336

*Close Price adjusted for both dividends and splits