Soco International (SIA) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Soco International

Date Open High Low Close* Volume
16/10/2019 63.30p 63.30p 61.00p 61.80p 268608
15/10/2019 62.00p 64.50p 62.00p 63.00p 102551
14/10/2019 64.00p 64.39p 62.00p 64.00p 85892
11/10/2019 63.10p 64.80p 63.00p 64.80p 97902
10/10/2019 62.20p 64.60p 62.20p 64.00p 71561
09/10/2019 61.90p 64.30p 61.26p 63.00p 245314
08/10/2019 60.90p 61.00p 59.80p 60.00p 92639
07/10/2019 61.10p 62.60p 59.30p 61.00p 106660
04/10/2019 60.40p 61.20p 59.60p 59.60p 127565
03/10/2019 62.30p 63.00p 57.50p 59.00p 368860
02/10/2019 64.00p 64.40p 62.00p 62.40p 158263
01/10/2019 65.60p 67.58p 64.10p 64.80p 140101
30/09/2019 65.30p 66.89p 64.00p 64.00p 244291
27/09/2019 66.50p 66.90p 64.00p 65.10p 194092
26/09/2019 65.00p 67.50p 65.00p 66.20p 440692
25/09/2019 67.10p 67.80p 66.70p 66.70p 293640
24/09/2019 66.20p 68.30p 66.20p 67.80p 195883
23/09/2019 68.00p 68.61p 67.10p 67.10p 150510
20/09/2019 67.10p 69.00p 67.03p 69.00p 397057
19/09/2019 66.00p 68.00p 66.00p 67.00p 1022382
18/09/2019 67.40p 67.69p 67.00p 67.00p 182755
17/09/2019 66.40p 68.10p 66.00p 67.10p 789751
16/09/2019 65.20p 66.97p 64.05p 66.50p 1438404
13/09/2019 63.00p 65.00p 62.10p 64.00p 220102
12/09/2019 63.70p 64.90p 61.00p 61.50p 199642
11/09/2019 63.00p 65.00p 63.00p 63.50p 236821
10/09/2019 65.00p 66.27p 64.00p 64.00p 253511
09/09/2019 65.00p 65.24p 64.50p 64.50p 100532
06/09/2019 65.50p 65.50p 64.52p 64.90p 113398
05/09/2019 64.10p 65.70p 64.10p 65.20p 112768
04/09/2019 63.60p 64.50p 62.90p 63.00p 136365
03/09/2019 65.00p 65.00p 63.50p 63.80p 103832
02/09/2019 63.70p 64.00p 62.50p 63.90p 90440
30/08/2019 62.60p 63.30p 62.50p 62.80p 262581
29/08/2019 62.00p 64.36p 61.00p 62.20p 239869
28/08/2019 63.40p 63.40p 62.00p 62.50p 86870
27/08/2019 63.00p 63.70p 62.00p 62.50p 917205
23/08/2019 62.30p 64.80p 62.30p 64.00p 104054
22/08/2019 65.50p 65.50p 63.00p 63.00p 163000
21/08/2019 63.00p 64.80p 62.50p 64.80p 63749
20/08/2019 64.60p 65.40p 63.30p 63.30p 173166
19/08/2019 62.60p 65.50p 61.00p 65.30p 1885260
16/08/2019 61.30p 62.83p 61.20p 61.50p 172341
15/08/2019 67.00p 67.00p 60.80p 61.00p 432171
14/08/2019 65.70p 66.60p 65.00p 65.00p 164947
13/08/2019 66.00p 66.30p 64.60p 65.80p 123009
12/08/2019 67.00p 67.00p 65.00p 65.40p 167505
09/08/2019 65.30p 67.00p 64.98p 65.40p 180315
08/08/2019 63.00p 66.50p 62.80p 65.00p 311512
07/08/2019 62.70p 63.00p 62.44p 62.50p 113462
06/08/2019 63.00p 63.00p 62.10p 62.80p 143688
05/08/2019 61.90p 63.00p 61.90p 62.50p 146666
02/08/2019 62.20p 62.80p 61.70p 62.40p 77000
01/08/2019 62.60p 62.60p 61.20p 62.00p 291020
31/07/2019 65.30p 65.30p 61.50p 61.50p 771584
30/07/2019 65.80p 65.80p 64.00p 64.00p 106363
29/07/2019 65.70p 66.00p 65.20p 65.80p 121679
26/07/2019 65.90p 66.00p 65.50p 65.70p 212910
25/07/2019 65.50p 66.00p 65.45p 65.80p 50737
24/07/2019 67.10p 67.46p 65.00p 65.50p 149631
23/07/2019 67.90p 68.00p 65.20p 66.40p 306006
22/07/2019 65.30p 67.50p 65.00p 67.40p 214609
19/07/2019 64.00p 65.50p 63.71p 64.80p 82576
18/07/2019 65.00p 65.00p 63.20p 64.70p 73132
17/07/2019 66.30p 66.40p 64.50p 64.80p 71010
16/07/2019 65.50p 66.77p 64.40p 65.20p 156005
15/07/2019 65.60p 66.55p 63.10p 64.00p 92858
12/07/2019 67.00p 67.30p 65.10p 65.40p 19603
11/07/2019 65.00p 65.83p 64.70p 64.70p 181300
10/07/2019 64.20p 65.80p 63.80p 65.20p 156400
09/07/2019 67.50p 67.50p 63.55p 65.40p 182151
08/07/2019 65.00p 66.84p 64.20p 64.70p 150155
05/07/2019 67.00p 67.00p 65.00p 65.80p 83961
04/07/2019 66.80p 66.80p 65.10p 65.40p 79567
03/07/2019 68.00p 70.21p 65.80p 66.00p 256247
02/07/2019 70.40p 70.50p 68.50p 68.50p 79605
01/07/2019 70.00p 70.64p 69.90p 70.20p 170932
28/06/2019 70.00p 70.00p 69.10p 69.80p 458053
27/06/2019 68.90p 69.60p 68.30p 69.20p 319956
26/06/2019 68.70p 68.90p 67.30p 67.60p 229964
25/06/2019 68.20p 69.00p 67.71p 69.00p 333066
24/06/2019 68.00p 68.60p 66.30p 68.40p 393512
21/06/2019 67.10p 67.90p 65.70p 66.10p 5193393
20/06/2019 68.10p 68.17p 65.10p 66.70p 286348
19/06/2019 67.90p 68.70p 66.80p 67.20p 372415
18/06/2019 66.00p 68.30p 65.23p 67.70p 504037
17/06/2019 65.40p 66.10p 64.80p 65.20p 1607052
14/06/2019 65.40p 66.70p 64.70p 64.90p 335092
13/06/2019 65.40p 65.40p 64.90p 65.40p 217090
12/06/2019 65.30p 65.40p 64.60p 65.00p 327225
11/06/2019 65.00p 65.40p 64.70p 65.10p 418348
10/06/2019 66.00p 66.00p 64.70p 65.00p 395285
07/06/2019 65.60p 66.00p 65.23p 65.60p 642995
06/06/2019 65.40p 66.00p 64.85p 65.60p 424829
05/06/2019 66.40p 66.40p 64.70p 64.70p 427284
04/06/2019 66.50p 66.50p 65.55p 65.90p 242449
03/06/2019 65.90p 67.50p 65.00p 66.00p 453950
31/05/2019 65.50p 66.40p 65.00p 66.00p 363144
30/05/2019 66.30p 66.50p 65.56p 66.00p 320143
29/05/2019 67.60p 67.80p 65.10p 65.30p 358001
28/05/2019 67.90p 69.40p 67.23p 67.80p 324695
24/05/2019 70.00p 70.00p 67.00p 67.20p 202323
23/05/2019 69.00p 69.00p 65.80p 67.40p 302167
22/05/2019 66.80p 67.30p 66.00p 67.00p 214009
21/05/2019 66.20p 66.80p 65.60p 66.60p 137863
20/05/2019 62.00p 66.90p 62.00p 66.10p 133821
17/05/2019 66.40p 66.40p 63.42p 64.10p 565392
16/05/2019 63.90p 64.50p 63.10p 64.00p 397778
15/05/2019 67.00p 67.00p 64.30p 64.30p 246682
14/05/2019 64.20p 65.07p 63.30p 64.60p 305636
13/05/2019 64.30p 64.56p 63.36p 63.50p 204852
10/05/2019 64.00p 64.83p 63.60p 64.30p 215815
09/05/2019 69.30p 69.30p 63.65p 65.30p 555326
08/05/2019 71.90p 74.20p 66.30p 69.30p 1142808
07/05/2019 72.00p 73.10p 70.60p 70.80p 499341
03/05/2019 76.70p 76.70p 71.50p 72.00p 464850
02/05/2019 78.00p 78.00p 72.48p 73.40p 442195
01/05/2019 76.00p 76.80p 75.06p 75.10p 62382
30/04/2019 77.80p 77.80p 75.00p 75.40p 224125
29/04/2019 74.40p 76.03p 74.25p 74.70p 311787
26/04/2019 75.00p 76.20p 74.10p 74.80p 289334
25/04/2019 77.80p 77.80p 74.69p 75.20p 295814
24/04/2019 77.00p 77.50p 74.36p 74.50p 318551
23/04/2019 77.20p 77.40p 75.70p 76.00p 6297257
18/04/2019 77.50p 77.50p 75.29p 75.60p 377233
17/04/2019 75.00p 77.40p 73.55p 75.50p 618835
16/04/2019 71.50p 74.61p 71.30p 74.40p 506187
15/04/2019 71.40p 71.60p 70.70p 71.40p 461096
12/04/2019 70.80p 71.24p 70.20p 71.00p 800704
11/04/2019 71.00p 71.00p 70.00p 70.20p 195750
10/04/2019 70.60p 71.41p 70.10p 70.70p 242806
09/04/2019 69.80p 70.80p 69.70p 70.60p 373109
08/04/2019 69.00p 71.70p 68.62p 69.70p 520841
05/04/2019 69.10p 69.91p 68.00p 69.00p 411397
04/04/2019 69.20p 71.30p 67.80p 69.20p 239059
03/04/2019 70.00p 70.30p 68.50p 69.00p 352768
02/04/2019 69.50p 71.55p 68.10p 69.90p 327718
01/04/2019 69.40p 70.20p 68.80p 69.70p 173027
29/03/2019 69.50p 70.50p 67.40p 68.80p 269542
28/03/2019 68.50p 70.80p 68.50p 68.60p 51227
27/03/2019 69.40p 70.94p 68.50p 70.40p 128883
26/03/2019 69.10p 71.30p 68.48p 68.60p 259485
25/03/2019 69.00p 70.90p 66.70p 70.90p 233017
22/03/2019 70.90p 70.90p 67.30p 68.00p 173246
21/03/2019 71.70p 71.90p 69.10p 69.10p 292427
20/03/2019 75.00p 75.00p 71.00p 71.10p 179657
19/03/2019 71.90p 73.30p 71.00p 73.30p 228610
18/03/2019 74.00p 74.00p 71.90p 72.00p 182746
15/03/2019 68.90p 75.70p 68.82p 72.50p 4702536
14/03/2019 67.80p 68.70p 67.80p 68.00p 397935
13/03/2019 67.30p 67.85p 67.20p 67.80p 96119
12/03/2019 68.50p 69.40p 67.22p 67.70p 822533
11/03/2019 68.00p 69.52p 68.00p 68.20p 300382
08/03/2019 65.50p 68.50p 65.50p 68.00p 246338
07/03/2019 68.70p 70.46p 67.21p 68.10p 806295
06/03/2019 68.40p 69.90p 67.00p 68.90p 500324
05/03/2019 69.10p 69.30p 66.40p 68.50p 116711
04/03/2019 71.00p 71.00p 67.28p 67.70p 84277
01/03/2019 66.10p 70.00p 66.10p 68.00p 125418
28/02/2019 66.10p 67.30p 65.50p 65.60p 411431
27/02/2019 65.90p 69.30p 65.90p 68.00p 272336
26/02/2019 71.80p 71.80p 65.60p 67.30p 520352
25/02/2019 68.00p 71.31p 68.00p 68.40p 154771
22/02/2019 72.40p 72.40p 68.20p 69.70p 310761
21/02/2019 74.00p 74.00p 69.00p 69.50p 165821
20/02/2019 68.70p 73.40p 68.70p 70.60p 233444
19/02/2019 70.50p 71.60p 70.50p 70.50p 22420
18/02/2019 68.70p 72.20p 68.70p 68.80p 175665
15/02/2019 73.50p 73.50p 71.34p 71.60p 108340
14/02/2019 70.50p 72.80p 68.00p 71.50p 469630
13/02/2019 73.80p 75.60p 73.80p 74.20p 70944
12/02/2019 77.00p 77.00p 74.30p 75.80p 169670
11/02/2019 77.00p 77.30p 73.70p 75.90p 164373
08/02/2019 72.50p 77.89p 72.50p 76.30p 272288
07/02/2019 73.20p 74.91p 72.50p 72.90p 154794
06/02/2019 72.10p 73.90p 72.10p 73.20p 78685
05/02/2019 74.00p 74.00p 71.30p 72.50p 208066
04/02/2019 71.10p 72.90p 71.10p 72.90p 70991
01/02/2019 73.80p 73.90p 70.40p 71.40p 274411
31/01/2019 73.50p 76.00p 73.00p 73.80p 287928
30/01/2019 68.00p 76.00p 68.00p 76.00p 259925
29/01/2019 71.00p 72.60p 70.70p 70.90p 117554
28/01/2019 71.00p 72.60p 70.00p 72.00p 246878
25/01/2019 68.00p 73.00p 68.00p 72.30p 161156
24/01/2019 73.60p 73.60p 69.50p 70.00p 70595
23/01/2019 74.00p 74.00p 69.80p 72.00p 62380
22/01/2019 70.90p 73.22p 70.30p 70.30p 32160
21/01/2019 71.00p 73.34p 70.60p 71.40p 52611
18/01/2019 70.20p 71.30p 70.20p 71.00p 125545
17/01/2019 71.50p 72.50p 70.10p 70.20p 194555
16/01/2019 72.00p 73.33p 70.40p 71.90p 95326
15/01/2019 69.00p 72.40p 69.00p 72.40p 148523
14/01/2019 68.10p 73.00p 68.10p 72.00p 188012
11/01/2019 68.70p 72.10p 68.70p 72.10p 356256
10/01/2019 74.10p 74.10p 69.50p 70.20p 231993
09/01/2019 75.80p 76.78p 73.60p 74.00p 181566
08/01/2019 74.50p 76.70p 74.50p 76.00p 22335
07/01/2019 75.00p 77.00p 74.18p 76.90p 237009
04/01/2019 70.50p 75.30p 70.50p 74.90p 135586
03/01/2019 70.30p 74.56p 69.90p 70.00p 97128

*Close Price adjusted for both dividends and splits