Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/04/2014 404.30p 404.30p 395.30p 397.70p 255010
01/04/2014 400.80p 402.60p 395.80p 400.00p 289496
31/03/2014 402.00p 404.50p 394.30p 396.00p 450198
28/03/2014 401.30p 405.69p 397.51p 402.00p 272791
27/03/2014 401.60p 403.70p 399.32p 402.90p 233487
26/03/2014 409.70p 415.80p 400.90p 400.90p 467319
25/03/2014 409.00p 414.90p 407.10p 407.80p 193217
24/03/2014 422.60p 425.60p 409.00p 411.60p 190083
21/03/2014 417.60p 425.80p 415.90p 420.00p 697418
20/03/2014 419.30p 420.90p 413.71p 419.60p 299675
19/03/2014 421.30p 425.30p 418.20p 420.90p 195753
18/03/2014 417.70p 424.10p 417.70p 423.50p 294061
17/03/2014 415.80p 425.10p 415.80p 421.00p 242151
14/03/2014 417.90p 422.00p 415.80p 419.70p 261558
13/03/2014 418.00p 421.60p 415.10p 419.00p 486143
12/03/2014 427.60p 428.60p 418.40p 420.00p 213182
11/03/2014 430.80p 432.90p 424.30p 425.60p 253193
10/03/2014 425.20p 433.70p 422.80p 427.50p 168378
07/03/2014 429.40p 435.70p 425.00p 426.40p 329997
06/03/2014 419.10p 435.00p 410.30p 430.50p 690181
05/03/2014 450.00p 450.00p 401.62p 422.10p 1579265
04/03/2014 456.60p 464.70p 450.83p 464.70p 228593
03/03/2014 477.10p 477.10p 449.90p 452.30p 376636
28/02/2014 446.40p 475.10p 446.40p 474.80p 350415
27/02/2014 444.80p 448.50p 443.00p 448.50p 214348
26/02/2014 441.10p 448.00p 439.80p 448.00p 185574
25/02/2014 442.70p 445.20p 435.10p 439.90p 324930
24/02/2014 440.90p 445.60p 436.50p 445.20p 132060
21/02/2014 443.10p 444.66p 440.00p 443.10p 147019
20/02/2014 436.80p 442.80p 435.90p 440.00p 189943
19/02/2014 431.70p 441.40p 431.70p 441.40p 124768
18/02/2014 428.80p 435.30p 428.00p 435.30p 151869
17/02/2014 431.00p 433.43p 429.40p 430.00p 140516
14/02/2014 432.20p 434.70p 429.40p 429.40p 176817
13/02/2014 435.60p 436.00p 432.50p 434.00p 100123
12/02/2014 436.00p 439.50p 429.83p 434.90p 206288
11/02/2014 436.20p 440.50p 435.19p 436.00p 287519
10/02/2014 442.90p 448.00p 432.70p 437.70p 414351
07/02/2014 423.90p 442.30p 422.70p 442.30p 476174
06/02/2014 415.00p 427.50p 411.30p 427.50p 390277
05/02/2014 412.40p 415.00p 411.10p 415.00p 247392
04/02/2014 404.50p 414.00p 404.50p 414.00p 149184
03/02/2014 412.40p 414.00p 407.80p 409.20p 291032
31/01/2014 414.00p 414.00p 407.00p 412.30p 295678
30/01/2014 411.20p 415.00p 409.80p 413.50p 226026
29/01/2014 405.10p 415.00p 405.00p 412.20p 218102
28/01/2014 402.00p 408.40p 401.70p 405.00p 171545
27/01/2014 408.70p 409.08p 400.00p 403.70p 299025
24/01/2014 414.50p 414.50p 406.70p 409.60p 398424
23/01/2014 414.10p 415.00p 409.50p 413.10p 325992
22/01/2014 415.00p 415.00p 408.20p 413.00p 214422
21/01/2014 411.10p 415.30p 409.00p 414.00p 248280
20/01/2014 407.70p 412.00p 407.70p 411.90p 114762
17/01/2014 410.10p 412.00p 406.80p 411.60p 421236
16/01/2014 400.70p 410.50p 400.70p 408.00p 220334
15/01/2014 410.20p 412.00p 407.90p 410.50p 202193
14/01/2014 408.10p 413.70p 406.30p 410.30p 218338
13/01/2014 404.80p 414.10p 402.86p 407.00p 400762
10/01/2014 400.70p 409.30p 400.00p 403.00p 322954
09/01/2014 396.30p 402.20p 396.30p 400.20p 429821
08/01/2014 403.90p 403.90p 395.90p 400.10p 152769
07/01/2014 399.00p 407.40p 399.00p 402.30p 216243
06/01/2014 398.00p 402.70p 397.50p 400.00p 218108
03/01/2014 398.40p 403.80p 396.00p 399.00p 253503
02/01/2014 397.80p 403.50p 393.20p 400.30p 205022
31/12/2013 395.50p 396.60p 393.07p 395.20p 44326
30/12/2013 392.70p 399.90p 383.20p 395.70p 95098
27/12/2013 395.90p 399.50p 392.00p 399.10p 83231
24/12/2013 393.70p 395.10p 387.10p 394.70p 47196
23/12/2013 394.10p 397.10p 391.60p 395.80p 71476
20/12/2013 389.50p 396.61p 389.50p 392.50p 395687
19/12/2013 395.50p 395.60p 385.40p 391.40p 181665
18/12/2013 390.00p 394.19p 385.40p 385.40p 170879
17/12/2013 386.00p 390.20p 381.50p 390.00p 367055
16/12/2013 383.00p 387.70p 378.28p 387.70p 186950
13/12/2013 385.00p 386.60p 379.70p 382.10p 219893
12/12/2013 383.80p 387.04p 379.70p 384.30p 333752
11/12/2013 392.40p 403.50p 384.60p 384.60p 465855
10/12/2013 402.00p 405.00p 399.97p 403.50p 135804
09/12/2013 396.80p 403.30p 396.80p 401.00p 208774
06/12/2013 396.10p 399.20p 392.40p 399.20p 183316
05/12/2013 387.10p 393.30p 387.10p 393.30p 332740
04/12/2013 394.70p 395.60p 385.50p 390.00p 172870
03/12/2013 398.60p 399.10p 391.40p 392.50p 239301
02/12/2013 401.00p 402.97p 397.28p 399.10p 220570
29/11/2013 397.20p 401.20p 390.10p 400.00p 211812
28/11/2013 399.90p 404.49p 393.17p 398.20p 119677
27/11/2013 399.70p 404.50p 399.70p 402.80p 181107
26/11/2013 402.40p 403.16p 400.48p 401.90p 268579
25/11/2013 407.00p 407.00p 398.50p 401.00p 331672
22/11/2013 401.10p 403.30p 397.95p 399.60p 372973
21/11/2013 399.30p 400.90p 396.37p 398.80p 132988
20/11/2013 400.00p 401.10p 397.30p 399.50p 349481
19/11/2013 408.00p 408.00p 396.72p 399.70p 284741
18/11/2013 401.10p 401.10p 398.10p 400.00p 770981
15/11/2013 400.90p 402.80p 399.80p 400.80p 944918
14/11/2013 399.30p 401.90p 395.40p 399.30p 677582
13/11/2013 398.60p 400.10p 386.82p 395.40p 535355
12/11/2013 397.80p 401.20p 397.00p 400.00p 290947
11/11/2013 395.30p 399.80p 395.00p 397.00p 153872
08/11/2013 401.30p 401.30p 395.00p 395.00p 309031
07/11/2013 400.70p 402.71p 397.80p 399.80p 444700
06/11/2013 402.00p 402.00p 399.00p 399.90p 170062
05/11/2013 407.50p 407.50p 396.60p 399.20p 449112
04/11/2013 405.00p 416.00p 401.10p 403.60p 332771
01/11/2013 403.80p 403.80p 398.10p 401.10p 192539
31/10/2013 403.50p 405.30p 397.30p 398.10p 394409
30/10/2013 396.50p 402.70p 396.50p 400.50p 340901
29/10/2013 397.80p 401.85p 396.20p 397.90p 268776
28/10/2013 405.00p 405.00p 396.80p 399.60p 174349
25/10/2013 401.70p 406.20p 401.70p 403.40p 217080
24/10/2013 406.40p 407.30p 401.00p 403.60p 214323
23/10/2013 408.40p 413.00p 405.00p 406.40p 399194
22/10/2013 413.00p 413.00p 407.00p 413.00p 253914
21/10/2013 401.80p 412.70p 399.00p 412.70p 395469
18/10/2013 398.30p 400.47p 394.70p 400.20p 358521
17/10/2013 397.00p 398.30p 389.80p 396.50p 476963
16/10/2013 396.90p 398.40p 391.60p 398.30p 373757
15/10/2013 399.20p 400.48p 393.49p 397.90p 540667
14/10/2013 402.00p 406.70p 396.50p 398.00p 570576
11/10/2013 406.00p 409.60p 403.70p 406.70p 156024
10/10/2013 400.00p 405.60p 397.00p 405.20p 196307
09/10/2013 402.70p 403.30p 396.60p 398.50p 324163
08/10/2013 404.50p 405.50p 399.80p 403.30p 150274
07/10/2013 405.90p 406.00p 403.00p 405.50p 274266
04/10/2013 419.00p 419.00p 403.00p 406.00p 399783
03/10/2013 419.10p 419.40p 413.60p 417.00p 1121009
02/10/2013 398.40p 416.10p 386.00p 415.60p 1110792
01/10/2013 395.10p 399.40p 392.50p 398.00p 401756
30/09/2013 399.40p 399.40p 390.70p 393.50p 579665
27/09/2013 395.10p 399.60p 394.60p 397.00p 420565
26/09/2013 390.00p 394.90p 387.10p 394.00p 1038796
25/09/2013 428.50p 437.62p 427.90p 430.00p 1801721
24/09/2013 423.00p 428.90p 421.80p 428.90p 273606
23/09/2013 421.40p 427.30p 413.95p 424.00p 374736
20/09/2013 422.80p 423.80p 418.50p 420.10p 548972
19/09/2013 420.00p 426.20p 419.00p 421.00p 469317
18/09/2013 420.00p 420.50p 415.00p 417.20p 394098
17/09/2013 417.00p 422.00p 416.00p 420.50p 307214
16/09/2013 417.90p 418.00p 415.00p 418.00p 323343
13/09/2013 415.90p 416.50p 414.80p 416.50p 141214
12/09/2013 413.70p 416.80p 412.40p 415.60p 517196
11/09/2013 406.60p 413.20p 405.70p 413.20p 279741
10/09/2013 411.40p 413.90p 397.60p 405.70p 273465
09/09/2013 409.20p 416.00p 408.70p 408.90p 440490
06/09/2013 409.40p 423.20p 406.40p 410.00p 828029
05/09/2013 402.60p 410.10p 402.30p 410.10p 499070
04/09/2013 400.00p 403.10p 398.00p 402.60p 406339
03/09/2013 399.70p 400.82p 393.50p 399.30p 472716
02/09/2013 400.00p 404.92p 397.60p 397.90p 683175
30/08/2013 398.50p 403.00p 396.37p 398.10p 873501
29/08/2013 400.10p 408.87p 386.00p 398.70p 3166024
28/08/2013 373.40p 388.70p 373.40p 386.00p 327496
27/08/2013 367.90p 377.59p 367.90p 376.50p 410811
23/08/2013 369.70p 374.40p 367.70p 372.20p 221697
22/08/2013 371.80p 375.80p 366.20p 373.80p 191218
21/08/2013 373.90p 377.60p 365.30p 368.50p 145678
20/08/2013 370.60p 374.10p 367.20p 374.10p 152917
19/08/2013 375.20p 375.20p 365.20p 371.40p 176657
16/08/2013 367.30p 375.25p 366.20p 373.60p 160478
15/08/2013 372.80p 372.80p 358.90p 371.00p 166129
14/08/2013 372.70p 375.10p 370.47p 372.00p 403748
13/08/2013 371.90p 374.90p 368.30p 371.70p 195338
12/08/2013 376.30p 376.50p 369.20p 372.10p 207517
09/08/2013 383.70p 383.70p 374.10p 376.50p 166878
08/08/2013 373.30p 375.50p 370.00p 374.60p 150142
07/08/2013 372.90p 375.50p 370.10p 371.90p 176446
06/08/2013 366.80p 373.00p 366.80p 373.00p 286440
05/08/2013 372.30p 373.99p 365.20p 367.10p 296716
02/08/2013 369.00p 373.50p 364.40p 370.00p 248421
01/08/2013 367.50p 370.90p 367.30p 369.00p 130583
31/07/2013 368.00p 368.81p 360.00p 367.70p 165640
30/07/2013 366.00p 366.90p 359.90p 366.90p 130781
29/07/2013 365.30p 366.80p 360.50p 364.50p 133310
26/07/2013 361.60p 367.37p 361.60p 364.00p 239239
25/07/2013 370.00p 370.00p 364.80p 366.50p 166835
24/07/2013 372.50p 374.90p 366.60p 370.00p 225335
23/07/2013 381.00p 383.80p 371.60p 373.60p 387830
22/07/2013 360.00p 377.20p 358.90p 377.20p 743887
19/07/2013 355.30p 359.90p 354.50p 358.90p 176160
18/07/2013 368.90p 372.70p 351.30p 357.80p 472778
17/07/2013 375.10p 377.60p 369.70p 371.80p 157839
16/07/2013 370.10p 375.60p 369.00p 375.60p 172546
15/07/2013 371.20p 374.60p 367.50p 371.00p 172712
12/07/2013 374.40p 376.80p 370.00p 371.20p 126207
11/07/2013 375.50p 377.50p 370.30p 374.70p 265242
10/07/2013 352.30p 370.30p 352.30p 370.30p 399545
09/07/2013 354.80p 354.80p 350.80p 353.20p 486117
08/07/2013 352.30p 354.50p 341.70p 349.70p 361608
05/07/2013 350.10p 352.10p 347.50p 350.00p 225685
04/07/2013 351.40p 353.00p 346.30p 350.00p 285566
03/07/2013 350.80p 352.00p 345.32p 350.00p 207121
02/07/2013 349.00p 352.00p 349.00p 351.80p 291208
01/07/2013 349.80p 353.70p 349.10p 349.10p 296609
28/06/2013 352.00p 353.90p 341.39p 349.30p 214260
27/06/2013 351.00p 354.85p 349.70p 351.00p 263839
26/06/2013 348.20p 355.00p 348.20p 350.00p 266667
25/06/2013 348.80p 354.50p 346.70p 348.60p 256930
24/06/2013 354.10p 355.00p 345.00p 346.90p 214107
21/06/2013 357.00p 360.00p 352.70p 355.00p 633508

*Close Price adjusted for both dividends and splits