Songa Offshore Se (0KJ1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Songa Offshore Se

Date Open High Low Close* Volume
22/11/2016 19.00p 25.00p 19.00p 247.00p 1328101
21/11/2016 20.00p 25.00p 19.00p 247.00p 894959
18/11/2016 20.00p 25.00p 200.00p 247.00p 715600
17/11/2016 18.00p 25.00p 18.00p 247.00p 995553
16/11/2016 18.00p 25.00p 18.00p 247.00p 4486600
15/11/2016 20.00p 25.00p 200.00p 247.00p 151267
14/11/2016 22.00p 25.00p 220.00p 247.00p 317559
11/11/2016 25.00p 25.00p 220.00p 247.00p 1090000
10/11/2016 22.00p 22.00p 210.00p 247.00p 183550
09/11/2016 20.00p 21.00p 200.00p 247.00p 184700
08/11/2016 21.00p 21.00p 210.00p 247.00p 27004
07/11/2016 20.00p 21.00p 210.00p 247.00p 0
04/11/2016 20.00p 21.00p 200.00p 247.00p 50000
03/11/2016 20.00p 21.00p 210.00p 247.00p 0
02/11/2016 20.00p 21.00p 200.00p 247.00p 20000
01/11/2016 20.00p 21.00p 200.00p 247.00p 252555
31/10/2016 20.00p 21.00p 210.00p 247.00p 0
28/10/2016 20.00p 21.00p 200.00p 247.00p 503400
27/10/2016 21.00p 21.00p 210.00p 247.00p 37200
26/10/2016 21.00p 21.00p 210.00p 247.00p 131800
25/10/2016 22.00p 23.00p 210.00p 247.00p 604000
24/10/2016 22.00p 23.00p 220.00p 247.00p 76500
21/10/2016 23.00p 23.00p 220.00p 247.00p 1199587
20/10/2016 24.00p 24.00p 230.00p 247.00p 206797
19/10/2016 23.00p 24.00p 230.00p 247.00p 205000
18/10/2016 22.00p 25.00p 19.00p 247.00p 2176887
17/10/2016 19.00p 19.00p 18.00p 247.00p 106500
14/10/2016 19.00p 19.00p 19.00p 247.00p 190600
13/10/2016 19.00p 19.00p 19.00p 247.00p 0
12/10/2016 19.00p 19.00p 19.00p 247.00p 184200
11/10/2016 19.00p 19.00p 19.00p 247.00p 0
10/10/2016 19.00p 19.00p 19.00p 247.00p 70000
07/10/2016 19.00p 21.00p 210.00p 247.00p 0
06/10/2016 19.00p 21.00p 210.00p 247.00p 0
05/10/2016 19.00p 21.00p 19.00p 247.00p 242500
04/10/2016 19.00p 21.00p 19.00p 247.00p 281900
03/10/2016 19.00p 21.00p 19.00p 247.00p 83200
30/09/2016 21.00p 21.00p 210.00p 247.00p 0
29/09/2016 21.00p 21.00p 200.00p 247.00p 291000
28/09/2016 21.00p 21.00p 210.00p 247.00p 0
27/09/2016 21.00p 21.00p 210.00p 247.00p 0
26/09/2016 21.00p 21.00p 210.00p 247.00p 0
23/09/2016 21.00p 21.00p 210.00p 247.00p 0
22/09/2016 21.00p 21.00p 210.00p 247.00p 27300
21/09/2016 20.00p 20.00p 200.00p 247.00p 0
20/09/2016 20.00p 20.00p 200.00p 247.00p 200000
19/09/2016 20.00p 33.00p 200.00p 247.00p 100000
16/09/2016 20.00p 33.00p 200.00p 247.00p 100000
15/09/2016 20.00p 33.00p 33.00p 247.00p 0
14/09/2016 20.00p 33.00p 200.00p 247.00p 133000
13/09/2016 20.00p 33.00p 200.00p 247.00p 100000
12/09/2016 20.00p 33.00p 33.00p 247.00p 0
09/09/2016 20.00p 33.00p 200.00p 247.00p 81840
08/09/2016 21.00p 33.00p 210.00p 247.00p 200000
07/09/2016 23.00p 33.00p 210.00p 247.00p 576809
06/09/2016 24.00p 33.00p 240.00p 247.00p 56785
05/09/2016 22.00p 33.00p 33.00p 247.00p 0
02/09/2016 22.00p 33.00p 220.00p 247.00p 100000
01/09/2016 21.00p 33.00p 210.00p 247.00p 200000
31/08/2016 22.00p 33.00p 220.00p 247.00p 300000
30/08/2016 25.00p 33.00p 240.00p 247.00p 645100
26/08/2016 25.00p 33.00p 230.00p 247.00p 1529455
25/08/2016 31.00p 33.00p 230.00p 247.00p 2094843
24/08/2016 33.00p 33.00p 31.00p 247.00p 687500
23/08/2016 32.00p 33.00p 31.00p 247.00p 330569
22/08/2016 33.00p 33.00p 32.00p 247.00p 345734
19/08/2016 31.00p 98.00p 31.00p 247.00p 244800
18/08/2016 31.00p 98.00p 300.00p 247.00p 970000
17/08/2016 33.00p 98.00p 31.00p 247.00p 464495
16/08/2016 34.00p 98.00p 33.00p 247.00p 282688
15/08/2016 33.00p 98.00p 33.00p 247.00p 730100
12/08/2016 34.00p 98.00p 33.00p 247.00p 311089
11/08/2016 31.00p 98.00p 300.00p 247.00p 852765
10/08/2016 33.00p 98.00p 32.00p 247.00p 1232775
09/08/2016 37.00p 98.00p 32.00p 247.00p 4144600
08/08/2016 28.00p 98.00p 280.00p 247.00p 3658377
05/08/2016 22.00p 98.00p 220.00p 247.00p 1233802
04/08/2016 21.00p 98.00p 210.00p 247.00p 83874
03/08/2016 21.00p 98.00p 200.00p 247.00p 330870
02/08/2016 20.00p 98.00p 200.00p 247.00p 800
01/08/2016 33.98p 98.00p 98.00p 247.00p 0
29/07/2016 33.98p 98.00p 98.00p 247.00p 0
28/07/2016 33.98p 98.00p 98.00p 247.00p 0
27/07/2016 33.98p 98.00p 98.00p 247.00p 0
26/07/2016 33.98p 98.00p 98.00p 247.00p 0
25/07/2016 33.98p 98.00p 98.00p 247.00p 0
22/07/2016 33.98p 98.00p 98.00p 247.00p 0
21/07/2016 33.98p 98.00p 98.00p 247.00p 0
20/07/2016 33.98p 98.00p 98.00p 247.00p 0
19/07/2016 33.98p 98.00p 98.00p 247.00p 0
18/07/2016 33.98p 98.00p 98.00p 247.00p 0
15/07/2016 33.98p 98.00p 98.00p 247.00p 0
14/07/2016 33.98p 98.00p 98.00p 247.00p 0
13/07/2016 33.98p 98.00p 98.00p 247.00p 0
12/07/2016 33.98p 98.00p 98.00p 247.00p 0
11/07/2016 33.98p 98.00p 98.00p 247.00p 0
08/07/2016 33.98p 98.00p 98.00p 247.00p 0
07/07/2016 33.98p 98.00p 98.00p 247.00p 0
06/07/2016 33.98p 98.00p 98.00p 247.00p 0
05/07/2016 33.98p 98.00p 98.00p 247.00p 0
04/07/2016 33.98p 98.00p 98.00p 247.00p 0
01/07/2016 33.98p 98.00p 98.00p 247.00p 0
30/06/2016 33.98p 98.00p 98.00p 247.00p 0
29/06/2016 33.98p 98.00p 98.00p 247.00p 0
28/06/2016 33.98p 98.00p 98.00p 247.00p 0
27/06/2016 33.98p 98.00p 98.00p 247.00p 0
24/06/2016 33.98p 98.00p 98.00p 247.00p 0
23/06/2016 33.98p 98.00p 98.00p 247.00p 0
22/06/2016 33.98p 98.00p 98.00p 247.00p 0
21/06/2016 33.98p 98.00p 98.00p 247.00p 0
20/06/2016 33.98p 98.00p 98.00p 247.00p 0
17/06/2016 33.98p 98.00p 98.00p 247.00p 0
16/06/2016 33.98p 98.00p 98.00p 247.00p 0
15/06/2016 33.98p 98.00p 98.00p 247.00p 0
14/06/2016 33.98p 98.00p 98.00p 247.00p 0
13/06/2016 33.98p 98.00p 98.00p 247.00p 0
10/06/2016 33.98p 98.00p 98.00p 247.00p 0
09/06/2016 33.98p 98.00p 98.00p 247.00p 0
08/06/2016 33.98p 98.00p 98.00p 247.00p 0
07/06/2016 33.98p 98.00p 98.00p 247.00p 0
06/06/2016 33.98p 98.00p 98.00p 247.00p 0
03/06/2016 33.98p 98.00p 98.00p 247.00p 0
02/06/2016 33.98p 98.00p 98.00p 247.00p 0
01/06/2016 33.98p 98.00p 98.00p 247.00p 0
31/05/2016 33.98p 98.00p 98.00p 247.00p 0
27/05/2016 33.98p 98.00p 98.00p 247.00p 0
26/05/2016 33.98p 98.00p 98.00p 247.00p 0
25/05/2016 33.98p 98.00p 98.00p 247.00p 0
24/05/2016 33.98p 98.00p 98.00p 247.00p 0
23/05/2016 33.98p 98.00p 98.00p 247.00p 0
20/05/2016 33.98p 98.00p 98.00p 247.00p 0
19/05/2016 33.98p 98.00p 98.00p 247.00p 0
18/05/2016 33.98p 98.00p 98.00p 247.00p 0
17/05/2016 33.98p 98.00p 98.00p 247.00p 0
16/05/2016 33.98p 98.00p 98.00p 247.00p 0
13/05/2016 33.98p 98.00p 98.00p 247.00p 0
12/05/2016 33.98p 98.00p 98.00p 247.00p 0
11/05/2016 33.98p 98.00p 98.00p 247.00p 0
10/05/2016 33.98p 98.00p 98.00p 247.00p 0
09/05/2016 33.98p 98.00p 98.00p 247.00p 0
06/05/2016 33.98p 98.00p 98.00p 247.00p 0
05/05/2016 33.98p 98.00p 98.00p 247.00p 0
04/05/2016 33.98p 98.00p 98.00p 247.00p 0
03/05/2016 33.98p 98.00p 98.00p 247.00p 0
29/04/2016 33.98p 98.00p 98.00p 247.00p 0
28/04/2016 33.98p 98.00p 98.00p 247.00p 0
27/04/2016 33.98p 98.00p 98.00p 247.00p 0
26/04/2016 33.98p 98.00p 98.00p 247.00p 0
25/04/2016 33.98p 98.00p 98.00p 247.00p 0
22/04/2016 33.98p 98.00p 98.00p 247.00p 0
21/04/2016 33.98p 98.00p 98.00p 247.00p 0
20/04/2016 33.98p 98.00p 98.00p 247.00p 0
19/04/2016 33.98p 98.00p 98.00p 247.00p 0
18/04/2016 33.98p 98.00p 98.00p 247.00p 0
15/04/2016 33.98p 98.00p 33.58p 247.00p 700000
14/04/2016 98.00p 98.00p 98.00p 247.00p 0
13/04/2016 98.00p 98.00p 98.00p 247.00p 0
12/04/2016 98.00p 98.00p 98.00p 247.00p 0
11/04/2016 98.00p 98.00p 98.00p 247.00p 0
08/04/2016 98.00p 98.00p 98.00p 247.00p 0
07/04/2016 98.00p 98.00p 98.00p 247.00p 0
06/04/2016 98.00p 98.00p 98.00p 247.00p 0
05/04/2016 98.00p 98.00p 98.00p 247.00p 0
04/04/2016 98.00p 98.00p 98.00p 247.00p 0
01/04/2016 98.00p 98.00p 98.00p 247.00p 0
31/03/2016 98.00p 98.00p 98.00p 247.00p 0
30/03/2016 98.00p 98.00p 98.00p 247.00p 0
29/03/2016 98.00p 98.00p 98.00p 247.00p 0
24/03/2016 98.00p 98.00p 98.00p 247.00p 0
23/03/2016 98.00p 98.00p 98.00p 247.00p 0
22/03/2016 98.00p 98.00p 98.00p 247.00p 0
21/03/2016 98.00p 98.00p 98.00p 247.00p 0
18/03/2016 98.00p 98.00p 98.00p 247.00p 0
17/03/2016 98.00p 98.00p 98.00p 247.00p 0
16/03/2016 98.00p 98.00p 98.00p 247.00p 0
15/03/2016 98.00p 98.00p 98.00p 247.00p 0
14/03/2016 98.00p 98.00p 98.00p 247.00p 0
11/03/2016 98.00p 98.00p 98.00p 247.00p 0
10/03/2016 98.00p 98.00p 98.00p 247.00p 0
09/03/2016 98.00p 98.00p 98.00p 247.00p 0
08/03/2016 98.00p 98.00p 98.00p 247.00p 0
07/03/2016 98.00p 98.00p 98.00p 247.00p 0
04/03/2016 98.00p 98.00p 98.00p 247.00p 0
03/03/2016 98.00p 98.00p 98.00p 247.00p 0
02/03/2016 98.00p 98.00p 98.00p 247.00p 0
01/03/2016 98.00p 98.00p 98.00p 247.00p 0
29/02/2016 98.00p 98.00p 98.00p 247.00p 0
26/02/2016 98.00p 98.00p 98.00p 247.00p 0
25/02/2016 98.00p 98.00p 98.00p 247.00p 0
24/02/2016 98.00p 98.00p 98.00p 247.00p 0
23/02/2016 98.00p 98.00p 98.00p 247.00p 0
22/02/2016 98.00p 98.00p 98.00p 247.00p 0
19/02/2016 98.00p 98.00p 98.00p 247.00p 0
18/02/2016 98.00p 98.00p 98.00p 247.00p 0
17/02/2016 98.00p 98.00p 98.00p 247.00p 0
16/02/2016 98.00p 98.00p 98.00p 247.00p 0
15/02/2016 98.00p 98.00p 98.00p 247.00p 0
12/02/2016 98.00p 98.00p 98.00p 247.00p 0
11/02/2016 98.00p 98.00p 98.00p 247.00p 0
10/02/2016 98.00p 98.00p 98.00p 247.00p 0

*Close Price adjusted for both dividends and splits