Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/06/2017 130.00p 135.75p 130.00p 134.50p 137219
02/06/2017 129.50p 133.75p 129.06p 133.75p 156914
01/06/2017 132.00p 134.00p 130.00p 131.75p 141838
31/05/2017 135.50p 135.50p 129.00p 132.00p 351116
30/05/2017 127.00p 131.95p 127.00p 131.00p 136126
26/05/2017 126.00p 133.25p 126.00p 132.50p 140694
25/05/2017 131.25p 131.75p 127.75p 130.50p 259569
24/05/2017 134.00p 140.30p 130.00p 131.75p 434821
23/05/2017 139.50p 140.00p 137.75p 138.25p 104512
22/05/2017 137.75p 142.00p 137.70p 139.50p 171261
19/05/2017 130.00p 137.75p 130.00p 135.25p 122605
18/05/2017 134.25p 138.00p 130.90p 136.00p 413817
17/05/2017 134.75p 137.21p 134.50p 135.00p 434133
16/05/2017 142.00p 144.50p 137.25p 138.00p 217656
15/05/2017 150.00p 150.00p 142.04p 143.00p 109052
12/05/2017 144.50p 144.56p 142.25p 143.25p 48510
11/05/2017 147.00p 147.00p 142.50p 143.25p 291701
10/05/2017 145.50p 146.75p 143.55p 146.00p 180321
09/05/2017 147.50p 148.00p 142.87p 145.75p 121140
08/05/2017 146.25p 148.00p 144.78p 147.00p 92036
05/05/2017 140.50p 146.00p 140.50p 145.25p 138593
04/05/2017 146.00p 148.75p 144.75p 145.25p 118200
03/05/2017 143.25p 146.75p 142.53p 146.50p 144965
02/05/2017 149.00p 149.00p 145.00p 146.50p 1186025
28/04/2017 146.00p 147.50p 144.75p 146.25p 167385
27/04/2017 148.00p 148.00p 145.25p 146.75p 156598
26/04/2017 148.00p 148.00p 143.50p 146.50p 150433
25/04/2017 148.00p 148.00p 145.99p 146.50p 120201
24/04/2017 142.00p 146.75p 142.00p 146.25p 143747
21/04/2017 140.00p 144.75p 140.00p 144.50p 106395
20/04/2017 148.00p 148.00p 140.10p 144.00p 92622
19/04/2017 140.00p 144.80p 140.00p 142.75p 90658
18/04/2017 148.00p 148.00p 141.00p 145.25p 180074
13/04/2017 148.00p 148.00p 140.00p 142.50p 67779
12/04/2017 140.00p 145.75p 140.00p 144.75p 55201
11/04/2017 140.00p 143.75p 140.00p 143.00p 67581
10/04/2017 142.00p 146.50p 139.00p 144.25p 251545
07/04/2017 141.75p 141.75p 136.50p 140.00p 178161
06/04/2017 139.00p 140.79p 137.00p 137.25p 179725
05/04/2017 133.50p 139.75p 132.50p 139.75p 156734
04/04/2017 135.50p 138.75p 134.50p 138.25p 181909
03/04/2017 136.50p 137.50p 133.00p 134.75p 77373
31/03/2017 140.00p 140.00p 133.50p 135.50p 303440
30/03/2017 135.00p 139.75p 135.00p 138.75p 264319
29/03/2017 138.75p 138.75p 130.50p 135.75p 289401
28/03/2017 132.00p 139.50p 131.06p 138.00p 430227
27/03/2017 138.00p 138.00p 126.50p 131.75p 259648
24/03/2017 138.00p 140.00p 130.69p 132.00p 401246
23/03/2017 130.75p 137.48p 130.75p 132.25p 205502
22/03/2017 135.00p 135.66p 130.00p 130.25p 207042
21/03/2017 140.50p 141.75p 135.00p 135.50p 268843
20/03/2017 145.00p 146.00p 139.90p 140.75p 115067
17/03/2017 145.50p 148.75p 144.00p 145.25p 1135891
16/03/2017 141.00p 149.50p 141.00p 146.00p 632996
15/03/2017 137.00p 143.25p 135.50p 142.75p 357739
14/03/2017 134.00p 137.75p 132.75p 136.50p 217997
13/03/2017 131.00p 135.50p 130.25p 133.50p 134648
10/03/2017 123.25p 130.00p 123.25p 130.00p 201472
09/03/2017 133.00p 133.00p 124.00p 126.50p 315477
08/03/2017 126.25p 131.59p 126.25p 129.75p 303416
07/03/2017 129.50p 131.50p 128.41p 131.50p 136297
06/03/2017 136.25p 136.25p 127.25p 129.50p 332019
03/03/2017 138.00p 138.00p 130.50p 133.00p 352915
02/03/2017 136.75p 136.75p 130.86p 134.25p 186691
01/03/2017 135.75p 135.75p 131.45p 132.50p 483220
28/02/2017 136.50p 137.55p 131.25p 132.00p 514267
27/02/2017 140.50p 140.50p 136.75p 136.75p 110817
24/02/2017 142.75p 142.75p 138.00p 140.00p 128232
23/02/2017 140.50p 144.25p 140.25p 142.00p 161753
22/02/2017 138.25p 142.75p 135.25p 140.25p 179538
21/02/2017 141.50p 141.50p 138.00p 139.00p 130228
20/02/2017 137.00p 141.50p 137.00p 139.00p 160426
17/02/2017 142.00p 143.75p 137.75p 139.25p 166910
16/02/2017 143.25p 145.10p 141.00p 142.00p 234259
15/02/2017 143.75p 143.75p 139.25p 142.25p 113808
14/02/2017 147.00p 147.00p 138.25p 139.50p 178779
13/02/2017 143.25p 144.00p 141.00p 143.00p 172521
10/02/2017 140.50p 142.25p 140.00p 141.50p 137198
09/02/2017 142.00p 144.75p 140.00p 140.00p 240544
08/02/2017 142.00p 144.12p 140.50p 143.00p 148597
07/02/2017 149.00p 149.75p 142.25p 145.00p 289637
06/02/2017 147.00p 149.75p 146.50p 148.50p 464151
03/02/2017 150.75p 150.75p 143.75p 147.25p 217566
02/02/2017 151.75p 152.63p 142.25p 147.00p 1582727
01/02/2017 155.00p 155.25p 152.00p 155.25p 158321
31/01/2017 152.75p 153.75p 147.76p 153.75p 163522
30/01/2017 154.00p 154.00p 149.50p 152.50p 156688
27/01/2017 153.00p 155.00p 152.75p 155.00p 9254
26/01/2017 157.50p 157.50p 151.50p 152.75p 86888
25/01/2017 156.50p 156.50p 151.50p 153.50p 115792
24/01/2017 154.25p 154.25p 151.50p 153.00p 105321
23/01/2017 153.25p 153.25p 149.25p 151.75p 54606
20/01/2017 153.50p 154.22p 150.25p 152.75p 196115
19/01/2017 150.75p 153.50p 149.50p 153.25p 97263
18/01/2017 153.00p 155.50p 148.75p 151.25p 121319
17/01/2017 153.75p 156.25p 153.50p 154.50p 154950
16/01/2017 159.50p 159.50p 153.43p 155.50p 144460
13/01/2017 159.50p 159.50p 154.50p 155.00p 148094
12/01/2017 159.75p 161.25p 156.00p 157.25p 92450
11/01/2017 158.50p 158.50p 156.00p 158.00p 114856
10/01/2017 158.00p 158.00p 154.25p 155.00p 186819
09/01/2017 159.75p 161.78p 155.00p 158.25p 184106
06/01/2017 159.50p 160.75p 157.50p 160.75p 76922
05/01/2017 162.00p 162.00p 156.75p 157.75p 113444
04/01/2017 160.25p 160.75p 159.00p 159.75p 123624
03/01/2017 153.75p 162.00p 153.75p 161.50p 203157
30/12/2016 157.75p 159.50p 152.42p 159.50p 43031
29/12/2016 156.00p 158.25p 154.00p 158.25p 145051
28/12/2016 151.75p 156.75p 151.75p 156.25p 124841
23/12/2016 154.75p 155.00p 151.25p 154.75p 32296
22/12/2016 152.00p 155.00p 152.00p 155.00p 129963
21/12/2016 150.50p 156.26p 150.50p 155.75p 116588
20/12/2016 152.00p 154.31p 150.50p 153.00p 203026
19/12/2016 150.00p 152.25p 147.82p 152.25p 186188
16/12/2016 140.25p 150.27p 140.25p 150.25p 943598
15/12/2016 143.00p 146.25p 141.75p 142.75p 123321
14/12/2016 150.00p 150.00p 145.75p 145.75p 161655
13/12/2016 150.00p 150.00p 145.60p 149.75p 297791
12/12/2016 149.00p 153.25p 146.25p 146.50p 438412
09/12/2016 149.25p 151.09p 148.12p 150.00p 178799
08/12/2016 150.00p 150.25p 146.00p 149.50p 101774
07/12/2016 150.50p 150.50p 145.00p 145.50p 150382
06/12/2016 146.25p 147.47p 145.25p 145.75p 121908
05/12/2016 147.00p 147.75p 143.25p 147.25p 123418
02/12/2016 147.00p 147.00p 142.25p 142.75p 206634
01/12/2016 142.50p 146.40p 140.44p 144.75p 315505
30/11/2016 134.25p 140.00p 134.25p 138.25p 229447
29/11/2016 134.25p 138.00p 134.25p 135.75p 176267
28/11/2016 140.00p 140.00p 134.50p 136.50p 108444
25/11/2016 142.25p 142.25p 136.00p 139.00p 269486
24/11/2016 136.50p 136.75p 134.82p 135.75p 51845
23/11/2016 136.75p 141.00p 135.25p 135.25p 95087
22/11/2016 139.50p 144.00p 137.75p 137.75p 262887
21/11/2016 138.00p 139.50p 136.00p 138.75p 117718
18/11/2016 135.25p 137.00p 132.50p 135.25p 160776
17/11/2016 130.25p 135.00p 130.25p 133.50p 242592
16/11/2016 130.50p 135.00p 129.25p 132.75p 303672
15/11/2016 134.50p 136.25p 134.00p 135.25p 196924
14/11/2016 131.25p 133.50p 131.25p 132.00p 128734
11/11/2016 134.50p 134.50p 130.25p 131.00p 337671
10/11/2016 130.00p 134.75p 129.75p 132.00p 362911
09/11/2016 130.00p 130.00p 127.00p 129.25p 182041
08/11/2016 129.50p 132.50p 127.25p 129.50p 434849
07/11/2016 130.25p 131.25p 128.98p 129.50p 285321
04/11/2016 134.50p 135.60p 130.25p 132.00p 600641
03/11/2016 138.00p 138.25p 134.75p 135.00p 231665
02/11/2016 134.25p 138.25p 134.25p 135.00p 319983
01/11/2016 142.00p 142.00p 135.50p 135.75p 362483
31/10/2016 141.25p 141.25p 137.25p 138.25p 400715
28/10/2016 142.25p 142.25p 139.50p 139.50p 139133
27/10/2016 137.75p 142.06p 137.75p 140.75p 207017
26/10/2016 140.25p 141.50p 139.00p 140.00p 247249
25/10/2016 138.50p 142.50p 138.50p 142.00p 287578
24/10/2016 137.00p 141.25p 137.00p 138.75p 122335
21/10/2016 137.75p 142.25p 137.65p 141.00p 310693
20/10/2016 144.00p 144.00p 136.75p 138.00p 131707
19/10/2016 139.50p 143.00p 138.50p 140.25p 241909
18/10/2016 135.00p 142.43p 135.00p 140.00p 152146
17/10/2016 140.00p 141.25p 137.00p 138.50p 294994
14/10/2016 137.00p 143.91p 137.00p 140.00p 231427
13/10/2016 142.00p 142.50p 134.75p 138.00p 447762
12/10/2016 145.00p 150.75p 143.75p 144.50p 380834
11/10/2016 152.00p 154.78p 147.75p 148.50p 122428
10/10/2016 150.00p 153.25p 144.75p 151.25p 203146
07/10/2016 140.50p 147.75p 140.50p 146.25p 417360
06/10/2016 142.00p 143.50p 139.75p 141.00p 192879
05/10/2016 145.00p 145.00p 140.50p 142.75p 102129
04/10/2016 135.00p 145.00p 135.00p 140.75p 493810
03/10/2016 132.00p 139.34p 132.00p 139.00p 159937
30/09/2016 142.00p 142.00p 132.25p 135.25p 431494
29/09/2016 136.75p 139.21p 135.75p 136.75p 266287
28/09/2016 131.00p 133.50p 130.00p 132.00p 346923
27/09/2016 137.00p 137.50p 131.50p 131.50p 667157
26/09/2016 140.75p 140.75p 137.00p 137.00p 596466
23/09/2016 143.00p 143.00p 138.75p 139.00p 196161
22/09/2016 140.25p 142.50p 137.25p 139.00p 172099
21/09/2016 138.00p 142.50p 138.00p 142.25p 242117
20/09/2016 141.25p 141.75p 138.25p 140.00p 350322
19/09/2016 140.00p 141.25p 137.50p 140.25p 176394
16/09/2016 137.00p 138.75p 135.75p 136.00p 718544
15/09/2016 132.00p 139.50p 129.25p 139.50p 413253
14/09/2016 141.25p 141.25p 135.00p 136.50p 589463
13/09/2016 135.00p 142.75p 135.00p 137.25p 122263
12/09/2016 138.00p 143.75p 138.00p 139.00p 262151
09/09/2016 136.75p 143.75p 136.68p 142.00p 164924
08/09/2016 142.25p 143.75p 140.00p 142.50p 243143
07/09/2016 140.00p 145.37p 137.50p 137.75p 328765
06/09/2016 148.00p 148.00p 140.25p 140.25p 143117
05/09/2016 145.50p 147.75p 143.39p 145.00p 156315
02/09/2016 143.00p 148.00p 140.25p 144.75p 277960
01/09/2016 145.00p 149.25p 141.75p 142.00p 360967
31/08/2016 148.00p 151.50p 145.50p 146.25p 241956
30/08/2016 154.00p 154.00p 148.25p 150.00p 121197
26/08/2016 148.00p 154.75p 148.00p 150.25p 326726
25/08/2016 154.00p 154.00p 150.00p 150.00p 213611
24/08/2016 150.00p 154.00p 149.25p 151.00p 230246
23/08/2016 153.25p 156.50p 150.32p 154.00p 218750
22/08/2016 153.00p 157.50p 153.00p 154.50p 275748
19/08/2016 160.00p 160.32p 153.50p 156.00p 238938
18/08/2016 155.00p 161.50p 154.50p 158.75p 205531

*Close Price adjusted for both dividends and splits