Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/03/2018 105.20p 105.20p 100.80p 104.40p 2250119
15/03/2018 104.00p 107.80p 102.80p 105.00p 903439
14/03/2018 102.40p 107.00p 102.20p 105.00p 297845
13/03/2018 97.20p 102.60p 97.20p 101.60p 509543
12/03/2018 93.60p 101.40p 93.60p 101.40p 534808
09/03/2018 93.90p 94.20p 89.60p 92.60p 131211
08/03/2018 92.10p 94.90p 89.00p 94.30p 184020
07/03/2018 93.50p 95.30p 92.60p 93.00p 291709
06/03/2018 93.10p 96.70p 93.10p 95.00p 115826
05/03/2018 91.70p 95.30p 91.30p 93.00p 288435
02/03/2018 97.70p 98.00p 91.90p 92.00p 247354
01/03/2018 97.40p 99.20p 93.70p 98.00p 364029
28/02/2018 99.90p 99.90p 92.29p 94.00p 318643
27/02/2018 97.40p 98.10p 96.30p 97.40p 134350
26/02/2018 98.80p 99.80p 96.00p 97.30p 147520
23/02/2018 96.70p 99.20p 96.10p 97.50p 30326
22/02/2018 96.20p 99.60p 96.00p 99.60p 95128
21/02/2018 96.90p 100.00p 96.81p 100.00p 125046
20/02/2018 101.00p 101.00p 96.70p 97.50p 196296
19/02/2018 96.00p 99.60p 96.00p 98.50p 25834
16/02/2018 99.00p 99.90p 98.10p 99.90p 126522
15/02/2018 95.00p 98.24p 95.00p 97.10p 158624
14/02/2018 92.50p 97.00p 90.90p 97.00p 120946
13/02/2018 90.30p 93.90p 90.20p 90.70p 169549
12/02/2018 91.80p 94.50p 89.30p 91.60p 639421
09/02/2018 99.00p 100.35p 87.15p 94.30p 537734
08/02/2018 103.40p 103.60p 97.07p 99.00p 362864
07/02/2018 105.00p 105.47p 102.20p 103.20p 125503
06/02/2018 102.60p 104.15p 99.32p 102.20p 220557
05/02/2018 110.20p 111.56p 105.00p 106.60p 263297
02/02/2018 113.00p 114.80p 110.20p 112.20p 127192
01/02/2018 115.40p 115.40p 111.06p 113.00p 151128
31/01/2018 118.40p 118.40p 113.13p 115.00p 128218
30/01/2018 118.40p 118.40p 113.40p 115.60p 157322
29/01/2018 115.00p 119.00p 115.00p 119.00p 77986
26/01/2018 119.00p 119.40p 114.40p 114.40p 196435
25/01/2018 118.80p 119.50p 116.60p 118.80p 121087
24/01/2018 116.40p 120.00p 116.38p 119.00p 85091
23/01/2018 115.40p 119.00p 115.40p 119.00p 109085
22/01/2018 117.20p 118.40p 115.00p 115.00p 138078
19/01/2018 123.40p 123.40p 116.00p 118.80p 216772
18/01/2018 117.20p 119.20p 117.00p 119.00p 162174
17/01/2018 120.40p 120.66p 117.00p 118.00p 268259
16/01/2018 121.60p 122.40p 120.20p 121.00p 196708
15/01/2018 126.00p 126.00p 120.05p 121.20p 198610
12/01/2018 125.40p 125.40p 120.15p 121.00p 325012
11/01/2018 127.20p 127.20p 121.40p 122.00p 309700
10/01/2018 128.60p 128.60p 121.85p 123.60p 534447
09/01/2018 128.00p 129.80p 124.07p 128.00p 414657
08/01/2018 112.80p 129.00p 112.80p 129.00p 1697585
05/01/2018 116.40p 116.60p 111.80p 112.20p 398975
04/01/2018 116.60p 116.80p 114.03p 114.80p 427539
03/01/2018 115.00p 116.20p 114.00p 116.00p 206422
02/01/2018 112.80p 115.00p 110.40p 115.00p 162503
29/12/2017 112.50p 112.50p 110.25p 111.50p 77798
28/12/2017 112.00p 112.75p 110.00p 112.75p 101907
27/12/2017 107.25p 112.00p 105.00p 112.00p 382077
22/12/2017 108.00p 108.00p 104.07p 104.75p 153626
21/12/2017 105.75p 107.25p 103.75p 105.75p 262374
20/12/2017 108.50p 109.00p 103.25p 103.50p 239539
19/12/2017 108.25p 111.75p 108.00p 108.50p 218952
18/12/2017 114.00p 114.00p 104.00p 107.75p 528343
15/12/2017 109.25p 115.00p 108.25p 111.00p 1230015
14/12/2017 105.00p 110.00p 105.00p 109.00p 424857
13/12/2017 105.25p 106.25p 104.25p 104.75p 147858
12/12/2017 103.50p 107.50p 103.50p 105.00p 625558
11/12/2017 103.75p 106.50p 103.25p 105.25p 301102
08/12/2017 102.25p 104.75p 100.08p 102.75p 229298
07/12/2017 102.25p 105.00p 98.00p 99.75p 293152
06/12/2017 105.00p 105.00p 97.75p 101.75p 430903
05/12/2017 106.00p 106.00p 103.00p 104.50p 191196
04/12/2017 108.00p 109.30p 104.00p 105.50p 221358
01/12/2017 106.75p 109.00p 105.75p 108.00p 360815
30/11/2017 106.50p 107.75p 105.00p 106.25p 713378
29/11/2017 109.00p 112.50p 105.00p 105.00p 369371
28/11/2017 114.25p 114.25p 109.00p 109.00p 99333
27/11/2017 112.75p 114.00p 110.50p 111.25p 785554
24/11/2017 117.00p 117.00p 112.00p 112.00p 397366
23/11/2017 117.00p 117.00p 116.25p 116.75p 98495
22/11/2017 116.00p 117.00p 115.66p 117.00p 78882
21/11/2017 117.00p 117.00p 114.00p 117.00p 251144
20/11/2017 113.00p 117.00p 112.50p 117.00p 203804
17/11/2017 116.00p 117.00p 113.25p 113.25p 195406
16/11/2017 113.00p 116.00p 112.36p 115.75p 147289
15/11/2017 113.25p 113.75p 111.00p 112.00p 116792
14/11/2017 116.75p 116.75p 112.75p 113.00p 36139
13/11/2017 116.00p 116.50p 113.25p 113.25p 100146
10/11/2017 116.75p 117.05p 116.00p 116.00p 151704
09/11/2017 119.50p 120.00p 115.25p 115.25p 69735
08/11/2017 119.75p 120.00p 118.00p 118.50p 56709
07/11/2017 119.75p 120.00p 117.00p 117.75p 190987
06/11/2017 116.75p 118.75p 113.01p 116.50p 53374
03/11/2017 120.00p 120.00p 112.50p 112.50p 126533
02/11/2017 119.50p 120.24p 117.00p 119.00p 194666
01/11/2017 118.50p 119.00p 114.50p 117.75p 170206
31/10/2017 115.50p 117.50p 114.84p 116.50p 431622
30/10/2017 116.00p 118.00p 115.00p 116.25p 576413
27/10/2017 108.75p 118.50p 107.75p 114.75p 255354
26/10/2017 105.75p 109.25p 105.25p 106.25p 120369
25/10/2017 110.25p 112.38p 106.50p 106.50p 254336
24/10/2017 110.25p 112.25p 110.25p 112.00p 96333
23/10/2017 112.00p 114.91p 111.00p 111.00p 104429
20/10/2017 116.75p 118.97p 111.50p 112.00p 274980
19/10/2017 118.75p 119.75p 114.99p 116.00p 141820
18/10/2017 119.50p 119.50p 115.50p 116.00p 69202
17/10/2017 117.50p 119.50p 115.50p 116.50p 75547
16/10/2017 121.75p 121.75p 117.75p 119.25p 4548974
13/10/2017 119.75p 120.00p 119.00p 119.00p 12672
12/10/2017 118.75p 120.25p 117.25p 118.50p 12383
11/10/2017 116.50p 121.50p 115.75p 120.00p 71537
10/10/2017 117.75p 120.00p 117.25p 117.50p 23254
09/10/2017 119.00p 119.00p 115.25p 118.00p 125533
06/10/2017 119.00p 120.25p 118.00p 118.00p 35299
05/10/2017 122.50p 124.25p 119.25p 119.25p 117769
04/10/2017 122.50p 123.00p 120.00p 123.00p 28156
03/10/2017 118.25p 122.25p 118.00p 122.25p 51162
02/10/2017 117.75p 119.75p 116.50p 116.75p 47553
29/09/2017 120.50p 120.50p 115.00p 115.50p 358679
28/09/2017 118.50p 118.50p 115.75p 117.50p 38948
27/09/2017 117.00p 119.00p 116.25p 118.00p 67166
26/09/2017 118.25p 119.00p 116.00p 117.00p 75238
25/09/2017 117.75p 119.25p 115.00p 115.00p 102886
22/09/2017 119.75p 120.00p 118.00p 118.75p 43004
21/09/2017 121.50p 121.50p 117.50p 118.75p 40390
20/09/2017 118.50p 121.25p 117.00p 118.00p 67322
19/09/2017 119.50p 121.75p 117.75p 119.25p 415516
18/09/2017 114.50p 118.75p 114.00p 118.25p 84359
15/09/2017 118.50p 120.25p 111.75p 111.75p 273256
14/09/2017 118.00p 121.00p 116.50p 118.75p 133341
13/09/2017 119.75p 120.00p 115.75p 118.00p 88513
12/09/2017 116.50p 119.50p 116.50p 118.50p 59489
11/09/2017 120.75p 120.75p 115.75p 117.50p 77388
08/09/2017 118.25p 120.25p 116.75p 118.00p 67381
07/09/2017 118.25p 121.50p 118.25p 119.25p 53287
06/09/2017 120.00p 121.00p 118.75p 120.00p 74454
05/09/2017 118.75p 123.00p 117.75p 119.25p 103797
04/09/2017 121.00p 121.00p 118.25p 118.75p 35819
01/09/2017 120.00p 120.00p 117.25p 118.50p 57314
31/08/2017 115.75p 119.50p 115.75p 119.00p 89323
30/08/2017 116.50p 119.50p 116.50p 117.50p 49934
29/08/2017 117.00p 123.00p 116.00p 118.50p 111218
25/08/2017 118.25p 120.25p 118.00p 118.50p 44003
24/08/2017 118.50p 120.00p 117.75p 118.00p 54720
23/08/2017 118.00p 119.00p 117.00p 118.00p 31282
22/08/2017 120.25p 120.25p 117.00p 119.00p 80396
21/08/2017 119.25p 119.50p 117.75p 118.25p 29235
18/08/2017 120.25p 120.50p 116.25p 116.25p 125991
17/08/2017 119.25p 123.25p 118.75p 118.75p 66443
16/08/2017 122.50p 123.00p 121.50p 123.00p 146251
15/08/2017 119.25p 122.75p 119.25p 122.50p 38196
14/08/2017 121.75p 123.00p 119.75p 121.25p 50644
11/08/2017 120.25p 122.50p 119.25p 121.25p 110748
10/08/2017 121.75p 123.75p 119.75p 121.00p 166384
09/08/2017 119.25p 124.00p 119.25p 122.75p 44441
08/08/2017 124.25p 125.00p 123.25p 124.00p 64593
07/08/2017 123.75p 124.50p 122.75p 123.50p 50345
04/08/2017 118.00p 124.25p 118.00p 124.00p 235450
03/08/2017 123.00p 123.00p 122.00p 122.00p 48038
02/08/2017 117.75p 124.00p 117.75p 121.75p 54252
01/08/2017 118.00p 123.00p 118.00p 118.75p 69490
31/07/2017 120.50p 123.25p 119.75p 121.25p 56486
28/07/2017 122.50p 122.50p 118.25p 120.00p 37502
27/07/2017 118.75p 121.25p 117.75p 119.25p 34784
26/07/2017 124.75p 125.25p 118.75p 118.75p 122435
25/07/2017 120.75p 126.00p 120.00p 125.00p 70640
24/07/2017 121.00p 121.25p 117.75p 121.25p 90265
21/07/2017 112.75p 121.00p 111.50p 119.75p 292060
20/07/2017 113.25p 114.00p 113.00p 113.50p 73304
19/07/2017 113.75p 114.00p 112.75p 114.00p 65270
18/07/2017 114.25p 116.00p 113.00p 113.75p 153997
17/07/2017 114.50p 116.00p 113.00p 114.00p 61661
14/07/2017 112.75p 116.00p 112.75p 114.50p 107550
13/07/2017 114.00p 115.75p 112.75p 114.25p 44696
12/07/2017 117.00p 117.00p 113.00p 114.00p 47534
11/07/2017 115.25p 118.00p 112.75p 114.50p 56314
10/07/2017 115.25p 119.00p 115.25p 117.25p 55665
07/07/2017 119.50p 119.50p 115.00p 117.50p 277372
06/07/2017 121.75p 122.75p 118.25p 120.50p 75517
05/07/2017 118.75p 124.50p 118.75p 122.25p 116341
04/07/2017 122.00p 124.75p 120.25p 121.75p 81405
03/07/2017 115.25p 121.75p 115.25p 121.00p 130563
30/06/2017 116.50p 117.50p 115.00p 116.75p 168064
29/06/2017 118.25p 118.50p 115.50p 117.50p 90225
28/06/2017 115.75p 120.00p 115.75p 118.25p 117917
27/06/2017 114.50p 119.25p 114.25p 119.25p 248463
26/06/2017 116.25p 118.75p 113.00p 115.00p 160055
23/06/2017 113.25p 116.00p 113.25p 115.25p 162930
22/06/2017 113.00p 115.00p 111.25p 113.75p 254865
21/06/2017 115.00p 118.75p 114.00p 114.00p 311118
20/06/2017 120.00p 123.25p 118.25p 118.25p 175221
19/06/2017 124.75p 124.75p 119.75p 121.25p 92733
16/06/2017 126.00p 127.50p 120.75p 125.50p 2898488
15/06/2017 129.00p 129.00p 120.00p 120.00p 1756947
14/06/2017 129.75p 130.50p 124.25p 125.00p 237542
13/06/2017 132.75p 132.75p 127.00p 127.50p 100549
12/06/2017 128.25p 131.50p 127.73p 129.75p 136033
09/06/2017 124.25p 129.00p 124.25p 128.25p 156801
08/06/2017 128.50p 128.50p 124.25p 125.75p 189154
07/06/2017 135.75p 135.75p 128.25p 129.00p 183290
06/06/2017 131.00p 134.75p 130.75p 133.00p 166067

*Close Price adjusted for both dividends and splits