Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Songa Offshore Se (0KJ1) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/04/2015 | 169.00p | 163.00p | 163.00p | 247.00p | 0 |
| 24/04/2015 | 169.00p | 163.00p | 163.00p | 247.00p | 0 |
| 23/04/2015 | 169.00p | 172.00p | 163.00p | 247.00p | 14167 |
| 22/04/2015 | 175.00p | 175.00p | 163.00p | 247.00p | 37675 |
| 21/04/2015 | 170.00p | 170.00p | 163.00p | 247.00p | 82 |
| 20/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 17/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 16/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 15/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 14/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 13/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 10/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 09/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 08/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 07/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 02/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 01/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 31/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 30/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 27/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 26/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 25/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 24/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 23/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 20/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 19/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 18/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 17/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 16/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 13/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 12/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
| 11/03/2015 | 150.00p | 163.00p | 150.00p | 247.00p | 377985 |
| 10/03/2015 | 142.45p | 163.00p | 163.00p | 247.00p | 0 |
| 09/03/2015 | 142.45p | 163.00p | 163.00p | 247.00p | 0 |
| 06/03/2015 | 142.45p | 163.00p | 142.45p | 247.00p | 4416 |
| 05/03/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 04/03/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 03/03/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 02/03/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 27/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 26/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 25/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 24/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 23/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 20/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 19/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 18/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 17/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 16/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 13/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 12/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 11/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
| 10/02/2015 | 157.00p | 163.00p | 157.00p | 247.00p | 31034 |
| 09/02/2015 | 158.50p | 163.00p | 163.00p | 247.00p | 0 |
| 06/02/2015 | 158.50p | 163.00p | 163.00p | 247.00p | 0 |
| 05/02/2015 | 158.50p | 163.00p | 163.00p | 247.00p | 0 |
| 04/02/2015 | 158.50p | 163.00p | 158.00p | 247.00p | 1265 |
| 03/02/2015 | 163.00p | 164.00p | 161.95p | 247.00p | 12427 |
| 02/02/2015 | 156.50p | 156.50p | 156.50p | 247.00p | 0 |
| 30/01/2015 | 156.50p | 157.00p | 156.50p | 247.00p | 12148 |
| 29/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
| 28/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
| 27/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
| 26/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
| 23/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
| 22/01/2015 | 150.00p | 193.50p | 150.00p | 247.00p | 6294 |
| 21/01/2015 | 151.00p | 193.50p | 146.00p | 247.00p | 3577 |
| 20/01/2015 | 149.87p | 193.50p | 149.87p | 247.00p | 17532 |
| 19/01/2015 | 149.00p | 193.50p | 147.87p | 247.00p | 2825 |
| 16/01/2015 | 151.00p | 193.50p | 148.00p | 247.00p | 7636 |
| 15/01/2015 | 151.00p | 193.50p | 149.00p | 247.00p | 7208 |
| 14/01/2015 | 149.00p | 193.50p | 149.00p | 247.00p | 7341 |
| 13/01/2015 | 157.23p | 193.50p | 193.50p | 247.00p | 0 |
| 12/01/2015 | 157.23p | 193.50p | 193.50p | 247.00p | 0 |
| 09/01/2015 | 157.23p | 193.50p | 193.50p | 247.00p | 0 |
| 08/01/2015 | 157.23p | 193.50p | 157.23p | 247.00p | 5676 |
| 07/01/2015 | 157.00p | 193.50p | 157.00p | 247.00p | 5067 |
| 06/01/2015 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 05/01/2015 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 02/01/2015 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 31/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 30/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 29/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 24/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 23/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 22/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 19/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
| 18/12/2014 | 148.13p | 193.50p | 148.13p | 247.00p | 16756 |
| 17/12/2014 | 149.13p | 193.50p | 144.00p | 247.00p | 8634 |
| 16/12/2014 | 147.00p | 193.50p | 145.00p | 247.00p | 5890 |
| 15/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 12/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 11/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 10/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 09/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 08/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 05/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 04/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 03/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 02/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 01/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 28/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 27/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 26/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 25/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 24/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 21/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 20/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 19/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 18/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 17/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 14/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 13/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 12/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 11/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 10/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
| 07/11/2014 | 194.00p | 194.00p | 193.50p | 247.00p | 12408216 |
| 06/11/2014 | 195.00p | 195.00p | 193.50p | 247.00p | 27148 |
| 05/11/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 04/11/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 03/11/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 31/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 30/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 29/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 28/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 27/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 24/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 23/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 22/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 21/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 20/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 17/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
| 16/10/2014 | 189.00p | 193.50p | 173.45p | 247.00p | 3051 |
| 15/10/2014 | 187.50p | 193.50p | 180.00p | 247.00p | 11401 |
| 14/10/2014 | 193.50p | 195.50p | 192.00p | 247.00p | 5647 |
| 13/10/2014 | 202.50p | 211.40p | 192.50p | 247.00p | 59 |
| 10/10/2014 | 211.40p | 211.40p | 209.50p | 247.00p | 43 |
| 09/10/2014 | 222.50p | 222.50p | 221.00p | 247.00p | 5674 |
| 08/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
| 07/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
| 06/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
| 03/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
| 02/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
| 01/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
| 30/09/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
| 29/09/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
| 26/09/2014 | 233.00p | 233.00p | 227.00p | 247.00p | 50255 |
| 25/09/2014 | 232.00p | 232.00p | 232.00p | 247.00p | 0 |
| 24/09/2014 | 232.00p | 232.00p | 232.00p | 247.00p | 2800 |
| 23/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
| 22/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
| 19/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
| 18/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
| 17/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
| 16/09/2014 | 251.00p | 251.00p | 238.00p | 247.00p | 3600 |
| 15/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 12/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 11/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 10/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 09/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 08/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 05/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 04/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 03/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 02/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 01/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 29/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 28/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 27/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 26/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 22/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 21/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 20/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 19/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 18/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 15/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 14/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 13/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 12/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 11/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
| 08/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 6036 |
| 07/08/2014 | 240.43p | 242.00p | 240.43p | 247.00p | 471 |
| 06/08/2014 | 240.00p | 242.00p | 240.00p | 247.00p | 1719 |
| 05/08/2014 | 249.00p | 251.00p | 247.00p | 247.00p | 0 |
| 04/08/2014 | 249.00p | 251.00p | 249.00p | 247.00p | 14578 |
| 01/08/2014 | 257.00p | 257.00p | 247.00p | 247.00p | 0 |
| 31/07/2014 | 257.00p | 257.00p | 257.00p | 247.00p | 3426 |
| 30/07/2014 | 263.00p | 263.00p | 247.00p | 247.00p | 0 |
| 29/07/2014 | 263.00p | 263.00p | 263.00p | 247.00p | 3467 |
| 28/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 25/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 24/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 23/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 22/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 21/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 18/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 17/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 16/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 15/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 14/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
*Close Price adjusted for both dividends and splits