Songa Offshore Se (0KJ1) Share Price


Date Open High Low Close* Volume
08/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 23
07/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 3509
06/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2416
05/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1449
04/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 305
01/09/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 19
31/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 5472
30/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 3028
29/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 3700
25/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 10104
24/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 18094
23/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 7892
22/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 126697
21/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2632
18/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 32631
17/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 243622
16/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 119792
15/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 4638
14/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 75
11/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
10/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 286
09/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2270
08/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 805
07/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 27513
04/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 5531
03/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 4899
02/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 44309
01/08/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 3242
31/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 6917
28/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 16284
27/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2361
26/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 5518
25/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 927
24/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 4557
21/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1213
20/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 9041
19/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2560
18/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 672
17/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 235
14/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 34
13/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 92
12/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 2418
11/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1176
10/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1197
07/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 877
06/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 36
05/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 18
04/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 285
03/07/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
30/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
29/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1059
28/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
27/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 953
26/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 191
23/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 1352
22/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
21/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
20/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
19/06/2017 3,155.00p 3,155.00p 3,155.00p 247.00p 0
16/06/2017 3,155.00p 3,270.00p 3,155.00p 247.00p 3316
15/06/2017 3,250.00p 3,031.25p 3,031.25p 247.00p 0
14/06/2017 3,250.00p 3,250.00p 3,031.25p 247.00p 6959
13/06/2017 3,250.00p 3,250.00p 3,031.25p 247.00p 400
12/06/2017 3,209.71p 3,209.71p 3,031.25p 247.00p 397
09/06/2017 3,100.00p 3,170.29p 3,031.25p 247.00p 1318
08/06/2017 3,097.98p 3,097.98p 3,031.25p 247.00p 461
07/06/2017 2,899.74p 3,031.25p 3,031.25p 247.00p 0
06/06/2017 2,899.74p 3,031.25p 3,031.25p 247.00p 0
05/06/2017 2,899.74p 3,031.25p 3,031.25p 247.00p 0
02/06/2017 2,899.74p 3,031.25p 2,899.74p 247.00p 352
01/06/2017 2,899.72p 3,031.25p 2,899.72p 247.00p 25
31/05/2017 2,750.00p 3,031.25p 2,750.00p 247.00p 588
30/05/2017 2,799.74p 3,031.25p 2,799.74p 247.00p 133
26/05/2017 2,899.74p 3,031.25p 2,899.74p 247.00p 745
25/05/2017 2,889.74p 3,031.25p 3,031.25p 247.00p 0
24/05/2017 2,889.74p 3,031.25p 2,889.74p 247.00p 27
23/05/2017 2,850.00p 3,031.25p 2,849.74p 247.00p 3712
22/05/2017 2,960.00p 3,031.25p 2,819.76p 247.00p 1020
19/05/2017 2,940.00p 3,031.25p 2,940.00p 247.00p 29
18/05/2017 2,979.73p 3,031.25p 2,979.73p 247.00p 37
17/05/2017 3,031.25p 3,031.25p 3,031.25p 247.00p 0
16/05/2017 3,031.25p 3,031.25p 3,019.71p 247.00p 421
15/05/2017 3,052.50p 3,052.86p 3,000.00p 247.00p 3575
12/05/2017 3,049.73p 3,049.73p 3,000.00p 247.00p 99
11/05/2017 3,009.72p 3,009.72p 3,000.00p 247.00p 69
10/05/2017 3,039.72p 3,000.00p 3,000.00p 247.00p 0
09/05/2017 3,039.72p 3,039.72p 3,000.00p 247.00p 97
08/05/2017 2,940.00p 3,000.00p 3,000.00p 247.00p 0
05/05/2017 2,940.00p 3,000.00p 2,940.00p 247.00p 500
04/05/2017 3,000.00p 3,000.00p 3,000.00p 247.00p 600
03/05/2017 2,990.00p 3,019.73p 2,980.00p 247.00p 7270
02/05/2017 2,999.71p 2,999.71p 2,980.00p 247.00p 17
28/04/2017 3,020.00p 3,020.00p 2,980.00p 247.00p 3225
27/04/2017 2,980.00p 2,980.00p 2,980.00p 247.00p 32
26/04/2017 3,030.26p 3,043.75p 3,043.75p 247.00p 0
25/04/2017 3,030.26p 3,043.75p 3,043.75p 247.00p 0
24/04/2017 3,030.26p 3,043.75p 3,043.75p 247.00p 0
21/04/2017 3,030.26p 3,043.75p 3,043.75p 247.00p 0
20/04/2017 3,030.26p 3,043.75p 3,043.75p 247.00p 0
19/04/2017 3,030.26p 3,043.75p 3,043.75p 247.00p 0
18/04/2017 3,030.26p 3,043.75p 3,043.75p 247.00p 0
13/04/2017 3,030.26p 3,043.75p 3,043.75p 247.00p 0
12/04/2017 3,030.26p 3,043.75p 3,043.75p 247.00p 0
11/04/2017 3,030.26p 3,043.75p 3,030.26p 247.00p 27
10/04/2017 3,020.00p 3,043.75p 3,000.00p 247.00p 2294
07/04/2017 3,043.75p 3,043.75p 3,030.00p 247.00p 1702
06/04/2017 2,980.00p 2,980.00p 2,980.00p 247.00p 700
05/04/2017 3,050.00p 3,050.00p 3,000.00p 247.00p 961
04/04/2017 3,020.30p 3,020.30p 2,992.01p 247.00p 3314
03/04/2017 3,040.00p 3,050.00p 3,000.00p 247.00p 1098
31/03/2017 3,000.00p 3,000.00p 3,000.00p 247.00p 0
30/03/2017 3,000.00p 3,000.00p 3,000.00p 247.00p 1000
29/03/2017 3,010.00p 3,080.00p 3,000.00p 247.00p 3800
28/03/2017 2,950.00p 3,080.00p 3,080.00p 247.00p 0
27/03/2017 2,950.00p 3,080.00p 2,950.00p 247.00p 6324
24/03/2017 3,011.25p 3,080.00p 3,000.00p 247.00p 5192
23/03/2017 3,010.00p 3,080.00p 3,000.00p 247.00p 1671
22/03/2017 2,940.00p 3,080.00p 2,940.00p 247.00p 3841
21/03/2017 3,080.00p 3,110.00p 3,080.00p 247.00p 2796
20/03/2017 3,060.00p 3,240.00p 3,050.00p 247.00p 2578
17/03/2017 3,100.00p 3,240.00p 3,020.00p 247.00p 2946
16/03/2017 3,160.00p 3,240.00p 3,240.00p 247.00p 0
15/03/2017 3,160.00p 3,240.00p 3,100.00p 247.00p 3381
14/03/2017 3,240.00p 3,240.00p 3,099.72p 247.00p 1491
13/03/2017 3,229.71p 3,291.25p 3,229.71p 247.00p 243
10/03/2017 3,190.00p 3,291.25p 3,159.72p 247.00p 961
09/03/2017 3,150.00p 3,291.25p 3,150.00p 247.00p 1672
08/03/2017 3,130.00p 3,291.25p 3,120.00p 247.00p 2951
07/03/2017 3,310.00p 3,310.00p 3,179.71p 247.00p 4521
06/03/2017 3,390.00p 3,390.00p 3,291.25p 247.00p 3209
03/03/2017 3,291.25p 3,370.00p 3,291.25p 247.00p 3330
02/03/2017 3,370.00p 3,370.00p 3,320.00p 247.00p 1100
01/03/2017 3,320.00p 3,370.00p 3,309.70p 247.00p 3622
28/02/2017 3,230.00p 3,330.00p 3,230.00p 247.00p 1495
27/02/2017 3,330.00p 3,350.30p 3,330.00p 247.00p 1628
24/02/2017 3,280.00p 3,280.00p 3,020.00p 247.00p 13335
23/02/2017 3,100.00p 3,240.00p 3,100.00p 247.00p 2316
22/02/2017 3,100.00p 3,240.00p 3,100.00p 247.00p 780
21/02/2017 3,030.00p 3,240.00p 3,030.00p 247.00p 772
20/02/2017 3,120.00p 3,240.00p 3,120.00p 247.00p 150
17/02/2017 3,140.00p 3,240.00p 3,140.00p 247.00p 614
16/02/2017 3,180.00p 3,240.00p 3,180.00p 247.00p 679
15/02/2017 3,240.00p 3,240.00p 3,240.00p 247.00p 1700
14/02/2017 3,250.00p 3,250.00p 3,250.00p 247.00p 1000
13/02/2017 3,150.00p 3,110.00p 3,110.00p 247.00p 0
10/02/2017 3,150.00p 3,150.00p 3,110.00p 247.00p 400
09/02/2017 3,050.00p 3,110.00p 3,050.00p 247.00p 100
08/02/2017 3,110.00p 3,110.00p 3,080.00p 247.00p 9679
07/02/2017 3,129.72p 3,210.00p 3,129.72p 247.00p 222
06/02/2017 3,130.00p 3,210.00p 3,130.00p 247.00p 2000
03/02/2017 3,200.00p 3,210.00p 3,100.00p 247.00p 3900
02/02/2017 3,270.00p 3,300.00p 3,210.00p 247.00p 1600
01/02/2017 3,220.00p 3,220.00p 3,198.75p 247.00p 2764
31/01/2017 3,150.00p 3,210.00p 3,100.00p 247.00p 1400
30/01/2017 3,290.00p 3,290.00p 3,210.00p 247.00p 3072
27/01/2017 3,340.00p 3,340.00p 3,210.00p 247.00p 2018
26/01/2017 3,320.00p 3,340.00p 3,210.00p 247.00p 5707
25/01/2017 3,300.00p 3,329.70p 3,210.00p 247.00p 984
24/01/2017 3,300.00p 3,370.31p 3,048.29p 247.00p 107941
23/01/2017 3,070.00p 3,230.00p 3,070.00p 247.00p 10035
20/01/2017 3,210.00p 3,260.46p 3,210.00p 247.00p 61302
19/01/2017 3,070.00p 3,130.00p 3,050.00p 247.00p 208294
18/01/2017 3,030.00p 3,130.00p 3,030.00p 247.00p 2777
17/01/2017 3,000.00p 3,130.00p 3,000.00p 247.00p 168189
16/01/2017 3,090.00p 3,130.00p 3,090.00p 247.00p 57075
13/01/2017 3,130.00p 3,130.00p 3,130.00p 247.00p 0
12/01/2017 3,130.00p 3,134.54p 3,130.00p 247.00p 3354
11/01/2017 3,152.50p 3,161.25p 3,131.25p 247.00p 5063
10/01/2017 3,072.50p 3,161.25p 3,071.25p 247.00p 6417
09/01/2017 3,109.72p 3,161.25p 3,109.72p 247.00p 112503
06/01/2017 3,170.21p 3,170.21p 3,161.25p 247.00p 264000
05/01/2017 2,961.25p 3,221.25p 2,860.00p 247.00p 29210
04/01/2017 3,161.25p 3,161.25p 3,101.25p 247.00p 161263
03/01/2017 3,230.00p 3,238.75p 2,751.25p 247.00p 139001
30/12/2016 3,252.50p 3,252.50p 2,751.25p 247.00p 10731
29/12/2016 3,302.50p 3,302.50p 2,751.25p 247.00p 6268
28/12/2016 3,258.75p 3,290.00p 2,751.25p 247.00p 49948
23/12/2016 2,666.21p 2,751.25p 2,751.25p 247.00p 0
22/12/2016 2,666.21p 2,751.25p 2,666.21p 247.00p 159000
21/12/2016 2,751.25p 2,751.25p 2,716.62p 247.00p 6760
20/12/2016 2,831.25p 2,831.25p 2,781.25p 247.00p 15078
19/12/2016 2,781.25p 2,867.70p 2,781.25p 247.00p 225427
16/12/2016 2,670.00p 24.00p 240.00p 247.00p 0
15/12/2016 2,670.00p 2,670.00p 240.00p 247.00p 533000
14/12/2016 26.12p 27.00p 240.00p 247.00p 596550
13/12/2016 26.12p 27.00p 240.00p 247.00p 4166884
12/12/2016 26.00p 27.00p 240.00p 247.00p 2583045
09/12/2016 25.00p 25.00p 240.00p 247.00p 2003845
08/12/2016 24.00p 25.00p 240.00p 247.00p 705450
07/12/2016 24.00p 24.00p 240.00p 247.00p 935000
06/12/2016 24.00p 25.00p 230.00p 247.00p 1039778
05/12/2016 24.00p 25.00p 230.00p 247.00p 2473374
02/12/2016 24.00p 25.00p 230.00p 247.00p 1382500
01/12/2016 24.00p 26.00p 210.00p 247.00p 7867950
30/11/2016 21.00p 23.00p 210.00p 247.00p 2340540
29/11/2016 20.00p 21.00p 200.00p 247.00p 1987251
28/11/2016 21.00p 21.00p 210.00p 247.00p 0
25/11/2016 21.00p 21.00p 210.00p 247.00p 202800
24/11/2016 20.00p 25.00p 200.00p 247.00p 6000
23/11/2016 19.00p 25.00p 250.00p 247.00p 0

*Close Price adjusted for both dividends and splits