Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/02/2011 365.80p 371.70p 364.00p 368.70p 821545
31/01/2011 366.80p 367.80p 362.20p 364.00p 1568480
28/01/2011 362.00p 374.80p 362.00p 365.90p 641524
27/01/2011 356.70p 363.20p 352.70p 362.00p 621616
26/01/2011 359.60p 365.60p 356.90p 356.90p 305551
25/01/2011 369.00p 370.00p 359.20p 359.30p 353038
24/01/2011 370.10p 372.50p 366.60p 370.00p 331724
21/01/2011 367.60p 372.90p 365.10p 370.00p 517470
20/01/2011 366.30p 373.50p 362.00p 366.80p 875506
19/01/2011 371.30p 383.60p 366.90p 370.20p 2196987
18/01/2011 343.70p 370.00p 342.20p 365.00p 2033094
17/01/2011 340.90p 348.90p 332.80p 341.80p 665000
14/01/2011 346.70p 349.50p 340.10p 348.10p 288585
13/01/2011 348.90p 349.40p 345.10p 349.40p 366736
12/01/2011 359.50p 360.40p 346.50p 348.60p 517430
11/01/2011 350.50p 362.20p 350.50p 361.00p 431004
10/01/2011 353.90p 355.00p 349.00p 352.80p 794450
07/01/2011 366.10p 374.50p 359.90p 360.00p 406627
06/01/2011 373.60p 378.30p 364.90p 366.30p 302563
05/01/2011 375.30p 378.00p 368.60p 374.30p 573656
04/01/2011 370.00p 378.80p 370.00p 378.30p 805384
31/12/2010 371.00p 371.00p 366.10p 369.60p 59321
30/12/2010 367.60p 370.10p 366.60p 369.30p 241449
29/12/2010 350.00p 370.00p 350.00p 369.40p 449419
24/12/2010 363.30p 363.30p 356.90p 357.60p 18647
23/12/2010 365.10p 368.20p 364.30p 364.40p 199800
22/12/2010 363.60p 370.00p 355.12p 364.60p 225740
21/12/2010 362.90p 367.00p 362.90p 363.20p 308465
20/12/2010 358.00p 366.70p 356.80p 362.00p 532712
17/12/2010 362.30p 364.60p 356.10p 356.80p 1553539
16/12/2010 362.00p 370.00p 359.90p 360.90p 525127
15/12/2010 360.90p 365.90p 358.30p 362.30p 440404
14/12/2010 363.00p 373.30p 363.00p 369.80p 918839
13/12/2010 364.90p 369.00p 363.80p 366.40p 891073
10/12/2010 365.20p 375.30p 365.00p 365.00p 795293
09/12/2010 363.90p 369.00p 363.90p 366.10p 583181
08/12/2010 360.00p 365.10p 360.00p 363.60p 231289
07/12/2010 356.10p 365.70p 356.10p 361.80p 706714
06/12/2010 342.60p 357.60p 342.60p 355.40p 545438
03/12/2010 343.10p 347.70p 342.80p 343.80p 381316
02/12/2010 341.70p 348.60p 337.35p 344.60p 669339
01/12/2010 337.50p 344.20p 332.50p 342.80p 642186
30/11/2010 345.20p 348.00p 333.30p 333.50p 1252139
29/11/2010 349.10p 350.00p 342.50p 346.30p 479563
26/11/2010 355.70p 355.70p 347.40p 348.20p 476099
25/11/2010 353.50p 357.70p 351.40p 354.50p 434718
24/11/2010 346.80p 358.60p 345.60p 354.60p 860806
23/11/2010 351.70p 354.63p 348.00p 348.00p 810129
22/11/2010 351.70p 355.00p 351.40p 354.50p 639065
19/11/2010 350.10p 353.20p 347.20p 349.50p 334534
18/11/2010 343.70p 351.10p 343.70p 348.70p 549870
17/11/2010 346.00p 350.70p 343.70p 345.80p 1246788
16/11/2010 352.00p 352.00p 346.30p 348.00p 909144
15/11/2010 336.00p 351.40p 336.00p 350.80p 836915
12/11/2010 332.10p 339.00p 331.50p 338.00p 625777
11/11/2010 342.70p 342.70p 330.80p 338.50p 999840
10/11/2010 333.50p 342.40p 331.40p 340.50p 2110385
09/11/2010 314.00p 324.70p 314.00p 323.90p 1000468
08/11/2010 317.80p 323.40p 313.90p 316.00p 551161
05/11/2010 325.90p 329.90p 322.10p 323.00p 406160
04/11/2010 331.30p 331.30p 326.30p 328.10p 522869
03/11/2010 321.00p 325.90p 321.00p 324.00p 810746
02/11/2010 315.10p 324.20p 315.10p 323.10p 1327935
01/11/2010 317.00p 321.10p 313.00p 317.60p 1515100
29/10/2010 304.00p 317.00p 300.50p 313.60p 1859078
28/10/2010 297.20p 302.90p 295.40p 300.00p 3761749
27/10/2010 317.00p 320.00p 287.40p 292.00p 3480694
26/10/2010 331.90p 331.90p 325.00p 326.80p 713249
25/10/2010 330.00p 333.20p 324.93p 326.90p 419032
22/10/2010 328.00p 331.40p 325.60p 325.60p 744287
21/10/2010 337.00p 337.00p 328.00p 331.00p 1356255
20/10/2010 330.60p 331.60p 323.00p 330.00p 623513
19/10/2010 345.00p 347.00p 333.20p 333.60p 749680
18/10/2010 338.30p 345.10p 333.30p 345.10p 921729
15/10/2010 352.00p 352.00p 339.94p 342.50p 949234
14/10/2010 344.70p 357.60p 342.40p 344.50p 1718689
13/10/2010 369.40p 375.00p 340.00p 346.70p 3602531
12/10/2010 375.00p 375.00p 348.80p 369.40p 4707327
11/10/2010 445.00p 466.90p 445.00p 454.70p 721573
08/10/2010 438.20p 450.70p 438.20p 446.00p 716066
07/10/2010 447.20p 450.70p 441.40p 441.50p 625740
06/10/2010 443.80p 449.73p 443.80p 448.40p 505583
05/10/2010 437.90p 444.50p 437.90p 444.00p 1292697
04/10/2010 438.00p 446.50p 434.20p 441.50p 1521249
01/10/2010 433.90p 438.20p 430.10p 436.30p 1430163
30/09/2010 426.20p 434.20p 426.20p 430.00p 1105723
29/09/2010 432.10p 437.20p 430.00p 431.90p 494199
28/09/2010 432.00p 437.90p 428.30p 433.60p 377718
27/09/2010 440.50p 448.20p 435.20p 435.30p 489126
24/09/2010 446.30p 446.30p 434.30p 441.70p 606579
23/09/2010 443.80p 448.00p 440.80p 447.00p 590616
22/09/2010 440.00p 445.70p 435.00p 442.40p 656041
21/09/2010 450.10p 456.90p 441.50p 443.40p 882106
20/09/2010 442.20p 454.20p 437.70p 452.80p 799063
17/09/2010 454.70p 460.00p 439.50p 441.50p 1721342
16/09/2010 465.80p 466.70p 454.70p 456.20p 414371
15/09/2010 461.20p 467.40p 459.70p 461.80p 699909
14/09/2010 466.10p 471.10p 462.80p 463.10p 635591
13/09/2010 463.50p 467.90p 455.60p 467.90p 521525
10/09/2010 455.40p 460.90p 453.90p 457.20p 424170
09/09/2010 441.10p 461.50p 441.10p 460.60p 526141
08/09/2010 454.20p 462.50p 451.10p 459.50p 494752
07/09/2010 445.70p 454.30p 441.60p 452.60p 783728
06/09/2010 441.00p 447.00p 438.13p 443.50p 880687
03/09/2010 462.70p 464.00p 425.60p 436.60p 2861663
02/09/2010 492.00p 492.00p 475.60p 476.60p 750850
01/09/2010 484.70p 510.00p 475.50p 484.20p 2259038
31/08/2010 445.00p 472.30p 445.00p 470.40p 723628
27/08/2010 450.00p 456.80p 444.00p 453.80p 547998
26/08/2010 426.70p 456.60p 426.60p 450.40p 846811
25/08/2010 452.00p 452.00p 430.10p 437.40p 521659
24/08/2010 458.30p 459.10p 438.40p 441.50p 672154
23/08/2010 455.10p 467.50p 455.10p 463.00p 506520
20/08/2010 447.00p 462.10p 447.00p 458.90p 490896
19/08/2010 448.10p 464.00p 448.10p 449.90p 813834
18/08/2010 452.30p 459.90p 449.00p 456.10p 302636
17/08/2010 445.80p 457.00p 438.80p 456.70p 654884
16/08/2010 446.50p 453.76p 440.24p 447.00p 907010
13/08/2010 442.00p 462.40p 442.00p 447.90p 739113
12/08/2010 449.60p 457.55p 440.20p 452.10p 452405
11/08/2010 460.00p 465.89p 453.20p 453.70p 451690
10/08/2010 460.70p 469.10p 460.70p 465.60p 680073
09/08/2010 458.50p 470.00p 458.50p 465.70p 443841
06/08/2010 462.30p 476.60p 453.40p 457.40p 1051947
05/08/2010 446.60p 473.10p 446.50p 463.70p 1064095
04/08/2010 435.10p 446.20p 435.10p 444.50p 399420
03/08/2010 436.10p 442.77p 433.00p 439.00p 356849
02/08/2010 424.00p 441.00p 415.10p 439.20p 398474
30/07/2010 421.70p 432.60p 417.30p 419.20p 265263
29/07/2010 430.20p 430.50p 421.70p 425.80p 462089
28/07/2010 423.60p 430.80p 423.20p 428.00p 860331
27/07/2010 429.90p 432.40p 420.50p 425.10p 863038
26/07/2010 426.50p 429.40p 420.50p 428.20p 458291
23/07/2010 418.10p 428.10p 415.30p 426.10p 490459
22/07/2010 402.30p 422.30p 402.30p 421.40p 968025
21/07/2010 410.50p 419.00p 409.50p 413.00p 556711
20/07/2010 416.20p 417.00p 409.80p 412.40p 857395
19/07/2010 420.00p 421.80p 413.30p 416.40p 281841
16/07/2010 423.00p 429.00p 415.80p 418.00p 538630
15/07/2010 414.80p 426.10p 414.80p 417.40p 302653
14/07/2010 426.00p 426.90p 413.20p 418.90p 295656
13/07/2010 418.40p 427.60p 412.60p 421.80p 739854
12/07/2010 410.70p 415.00p 407.70p 414.50p 341152
09/07/2010 410.90p 417.20p 409.50p 411.30p 326907
08/07/2010 405.70p 415.00p 401.00p 412.00p 517137
07/07/2010 398.80p 408.70p 393.30p 407.20p 675778
06/07/2010 391.10p 403.60p 389.49p 398.30p 453069
05/07/2010 391.60p 394.90p 388.70p 391.90p 369220
02/07/2010 390.00p 396.70p 387.70p 391.10p 1024889
01/07/2010 387.50p 395.06p 383.10p 384.00p 383849
30/06/2010 393.20p 402.60p 393.20p 397.60p 607246
29/06/2010 401.00p 404.70p 392.50p 395.20p 369255
28/06/2010 405.10p 410.26p 401.10p 406.30p 628117
25/06/2010 408.60p 413.10p 404.80p 404.80p 338047
24/06/2010 419.00p 427.60p 410.10p 410.70p 283693
23/06/2010 422.80p 434.80p 415.50p 421.20p 450090
22/06/2010 422.60p 427.40p 416.30p 420.80p 458556
21/06/2010 429.00p 432.70p 425.59p 429.90p 561203
18/06/2010 420.00p 430.74p 415.60p 423.70p 1103551
17/06/2010 415.30p 424.40p 415.30p 420.80p 508701
16/06/2010 422.00p 429.38p 413.90p 420.20p 597845
15/06/2010 425.50p 444.60p 421.00p 423.40p 1449118
14/06/2010 421.90p 433.10p 407.80p 432.60p 836872
11/06/2010 381.00p 419.00p 381.00p 416.00p 827212
10/06/2010 396.50p 405.00p 380.60p 398.10p 685540
09/06/2010 397.00p 402.75p 391.00p 402.50p 643500
08/06/2010 396.75p 401.00p 388.50p 391.75p 576176
07/06/2010 397.00p 403.00p 394.00p 398.50p 480740
04/06/2010 405.25p 413.00p 397.75p 401.00p 475872
03/06/2010 408.75p 425.00p 406.00p 408.25p 569128
02/06/2010 397.50p 400.00p 392.00p 398.25p 430580
01/06/2010 395.00p 404.00p 378.75p 401.50p 676136
28/05/2010 408.75p 411.00p 399.00p 400.00p 890892
27/05/2010 390.00p 404.75p 390.00p 403.75p 817672
26/05/2010 378.00p 397.75p 377.50p 390.00p 1032728
25/05/2010 379.50p 383.50p 372.75p 376.00p 1085744
24/05/2010 404.75p 408.00p 386.00p 389.75p 822468
21/05/2010 393.50p 406.00p 390.25p 402.00p 1271856
20/05/2010 409.50p 414.75p 392.25p 396.75p 1048592
19/05/2010 425.00p 430.74p 408.50p 409.25p 802784
18/05/2010 425.00p 433.75p 423.00p 432.00p 740376
17/05/2010 425.75p 425.75p 417.25p 421.00p 636556
14/05/2010 438.25p 438.25p 423.00p 426.50p 1066748
13/05/2010 440.75p 449.00p 435.00p 437.50p 783336
12/05/2010 415.00p 443.75p 412.50p 440.25p 2141260
11/05/2010 398.75p 408.00p 395.50p 404.50p 638376
10/05/2010 394.00p 408.00p 388.50p 403.00p 1055516
07/05/2010 392.00p 397.75p 365.25p 381.25p 897136
06/05/2010 398.50p 406.75p 390.75p 395.00p 990024
05/05/2010 403.00p 403.00p 393.75p 400.00p 785244
04/05/2010 410.00p 410.75p 397.75p 400.00p 1438120
30/04/2010 403.75p 408.50p 403.75p 407.50p 1061476
29/04/2010 401.75p 406.50p 397.00p 404.00p 775828
28/04/2010 392.50p 404.50p 391.50p 399.75p 1013128
27/04/2010 407.50p 409.50p 394.25p 394.25p 755152
26/04/2010 403.00p 409.00p 403.00p 407.00p 726088
23/04/2010 399.25p 401.50p 395.50p 400.75p 367512
22/04/2010 404.00p 408.75p 395.50p 395.75p 559960
21/04/2010 409.75p 412.00p 403.25p 404.50p 600512
20/04/2010 405.75p 411.50p 403.50p 411.25p 1187496

*Close Price adjusted for both dividends and splits