Solo Oil (SOLO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solo Oil

Date Open High Low Close* Volume
26/03/2019 1.30p 1.49p 1.30p 1.45p 3925311
25/03/2019 1.30p 1.33p 1.28p 1.30p 1006202
22/03/2019 1.38p 1.39p 1.25p 1.30p 5679942
21/03/2019 1.43p 1.44p 1.35p 1.38p 4826155
20/03/2019 1.45p 1.49p 1.44p 1.45p 326979
19/03/2019 1.40p 1.49p 1.39p 1.45p 2914360
18/03/2019 1.40p 1.41p 1.37p 1.40p 368052
15/03/2019 1.40p 1.45p 1.36p 1.40p 688032
14/03/2019 1.45p 1.47p 1.36p 1.40p 2628204
13/03/2019 1.50p 1.52p 1.42p 1.45p 2453986
12/03/2019 1.50p 1.54p 1.47p 1.50p 1184699
11/03/2019 1.55p 1.59p 1.49p 1.50p 599171
08/03/2019 1.45p 1.60p 1.40p 1.55p 3938426
07/03/2019 1.45p 1.48p 1.40p 1.45p 3011320
06/03/2019 1.50p 1.52p 1.40p 1.45p 5986863
05/03/2019 1.58p 1.59p 1.45p 1.50p 4780383
04/03/2019 1.63p 1.63p 1.55p 1.58p 1344455
01/03/2019 1.68p 1.70p 1.58p 1.60p 3461297
28/02/2019 1.60p 1.70p 1.60p 1.68p 1451801
27/02/2019 1.60p 1.62p 1.56p 1.60p 394264
26/02/2019 1.60p 1.63p 1.58p 1.60p 1474291
25/02/2019 1.60p 1.63p 1.58p 1.60p 324837
22/02/2019 1.60p 1.61p 1.58p 1.60p 1504889
21/02/2019 1.60p 1.62p 1.57p 1.60p 750421
20/02/2019 1.60p 1.62p 1.58p 1.60p 600362
19/02/2019 1.60p 1.65p 1.55p 1.60p 2126979
18/02/2019 1.60p 1.65p 1.56p 1.60p 825096
15/02/2019 1.65p 1.65p 1.56p 1.60p 2121048
14/02/2019 1.75p 1.76p 1.63p 1.65p 1733519
13/02/2019 1.75p 1.78p 1.70p 1.75p 1240907
12/02/2019 1.68p 1.80p 1.68p 1.75p 5694366
11/02/2019 1.68p 1.75p 1.63p 1.68p 3078115
08/02/2019 1.63p 1.75p 1.62p 1.68p 2589487
07/02/2019 1.63p 1.70p 1.63p 1.68p 639026
06/02/2019 1.63p 1.69p 1.60p 1.68p 1232223
05/02/2019 1.73p 1.74p 1.57p 1.63p 2202457
04/02/2019 1.73p 1.75p 1.70p 1.73p 644802
01/02/2019 1.75p 1.75p 1.70p 1.73p 1617858
31/01/2019 1.75p 1.77p 1.71p 1.75p 1614004
30/01/2019 1.75p 1.78p 1.71p 1.75p 1253426
29/01/2019 1.75p 1.83p 1.72p 1.75p 2327457
28/01/2019 1.75p 1.80p 1.73p 1.80p 3289745
25/01/2019 1.78p 1.80p 1.74p 1.75p 799751
24/01/2019 1.75p 1.82p 1.73p 1.78p 2085341
23/01/2019 1.78p 1.80p 1.73p 1.75p 1598498
22/01/2019 1.83p 1.89p 1.76p 1.78p 1609689
21/01/2019 1.83p 1.85p 1.77p 1.85p 613960
18/01/2019 1.83p 1.87p 1.75p 1.80p 1175158
17/01/2019 1.85p 1.90p 1.80p 1.83p 601274
16/01/2019 1.95p 2.00p 1.81p 1.85p 3468637
15/01/2019 1.75p 1.99p 1.75p 1.95p 3068102
14/01/2019 1.70p 1.80p 1.67p 1.75p 1502100
11/01/2019 1.65p 1.75p 1.63p 1.70p 1422621
10/01/2019 1.70p 1.70p 1.60p 1.65p 949419
09/01/2019 1.75p 1.75p 1.65p 1.70p 179704
08/01/2019 1.83p 1.84p 1.70p 1.75p 1263726
07/01/2019 1.83p 1.83p 1.76p 1.83p 1345368
04/01/2019 1.75p 1.86p 1.71p 1.83p 8229350
03/01/2019 1.80p 1.84p 1.71p 1.75p 2228297
02/01/2019 1.78p 1.92p 1.75p 1.80p 4501019
31/12/2018 1.60p 1.91p 1.58p 1.78p 5654536
28/12/2018 1.58p 1.63p 1.57p 1.60p 642658
27/12/2018 1.58p 1.63p 1.56p 1.60p 54161
24/12/2018 1.65p 1.69p 1.60p 1.60p 2970513
21/12/2018 1.45p 1.69p 1.41p 1.65p 3308335
20/12/2018 1.45p 1.50p 1.40p 1.43p 1972241
19/12/2018 1.43p 1.50p 1.43p 1.45p 1464193
18/12/2018 1.50p 1.50p 1.40p 1.43p 1474772
17/12/2018 1.55p 1.59p 1.45p 1.53p 946215
14/12/2018 1.60p 1.60p 1.51p 1.55p 2512544
13/12/2018 1.45p 1.60p 1.43p 1.55p 3624122
12/12/2018 1.55p 1.55p 1.40p 1.45p 2540434
11/12/2018 1.50p 1.54p 1.41p 1.50p 4293582
10/12/2018 1.68p 1.70p 1.50p 1.53p 4122371
07/12/2018 1.70p 1.70p 1.60p 1.63p 1838724
06/12/2018 1.75p 1.77p 1.70p 1.70p 1093873
05/12/2018 1.78p 1.78p 1.70p 1.75p 839945
04/12/2018 1.83p 1.83p 1.71p 1.78p 1387576
03/12/2018 1.83p 1.84p 1.76p 1.83p 1676266
30/11/2018 1.85p 1.87p 1.80p 1.85p 1200752
29/11/2018 1.83p 1.88p 1.80p 1.85p 2027018
28/11/2018 1.88p 1.89p 1.80p 1.83p 1279694
27/11/2018 1.95p 1.95p 1.83p 1.88p 2580968
26/11/2018 1.88p 1.97p 1.83p 1.95p 3719813
23/11/2018 2.00p 2.03p 1.80p 1.88p 2889672
22/11/2018 2.03p 2.05p 1.97p 2.00p 3725649
21/11/2018 2.08p 2.12p 1.95p 1.98p 4736430
20/11/2018 2.05p 2.12p 2.00p 2.08p 1963699
19/11/2018 2.05p 2.09p 2.00p 2.03p 2199942
16/11/2018 2.08p 2.09p 2.01p 2.05p 1630123
15/11/2018 2.15p 2.15p 2.05p 2.08p 2266534
14/11/2018 2.08p 2.13p 2.06p 2.10p 6266168
13/11/2018 2.20p 2.20p 2.06p 2.08p 13353263
12/11/2018 2.18p 2.24p 2.11p 2.18p 3873364
09/11/2018 2.20p 2.32p 2.16p 2.20p 21063548
08/11/2018 2.15p 2.32p 2.11p 2.20p 16136785
07/11/2018 2.13p 2.20p 2.03p 2.15p 5339824
06/11/2018 2.15p 2.20p 2.12p 2.13p 1708417
05/11/2018 2.20p 2.30p 2.12p 2.15p 1053968
02/11/2018 2.10p 2.29p 2.07p 2.20p 1712017
01/11/2018 2.13p 2.20p 2.02p 2.10p 2459481
31/10/2018 2.13p 2.17p 2.01p 2.13p 1192590
30/10/2018 2.15p 2.19p 2.00p 2.13p 4133245
29/10/2018 2.18p 2.25p 2.09p 2.15p 1543116
26/10/2018 2.10p 2.25p 2.05p 2.18p 2498233
25/10/2018 2.15p 2.15p 2.05p 2.10p 915173
24/10/2018 2.10p 2.19p 2.05p 2.15p 701350
23/10/2018 2.18p 2.23p 2.02p 2.08p 3415218
22/10/2018 2.20p 2.28p 2.16p 2.18p 1950712
19/10/2018 2.15p 2.30p 2.00p 2.20p 2252172
18/10/2018 2.35p 2.35p 2.10p 2.20p 2436960
17/10/2018 2.13p 2.43p 2.13p 2.33p 6740531
16/10/2018 2.20p 2.22p 2.03p 2.10p 1944677
15/10/2018 2.15p 2.23p 2.04p 2.20p 1406219
12/10/2018 2.00p 2.27p 1.94p 2.15p 2094798
11/10/2018 2.18p 2.18p 1.82p 1.95p 8303938
10/10/2018 2.23p 2.30p 2.10p 2.18p 2455723
09/10/2018 2.15p 2.29p 2.10p 2.23p 2025603
08/10/2018 2.25p 2.30p 2.08p 2.15p 10535736
05/10/2018 2.30p 2.34p 2.13p 2.25p 3374502
04/10/2018 2.30p 2.33p 2.20p 2.30p 3060460
03/10/2018 2.18p 2.42p 2.15p 2.33p 11519888
02/10/2018 2.20p 2.23p 2.10p 2.18p 1607471
01/10/2018 2.30p 2.30p 2.12p 2.20p 2826736
28/09/2018 2.25p 2.30p 2.10p 2.30p 4003973
27/09/2018 2.25p 2.37p 2.22p 2.25p 4507170
26/09/2018 2.28p 2.29p 2.21p 2.25p 3963008
25/09/2018 2.25p 2.29p 2.22p 2.28p 2054082
24/09/2018 2.28p 2.30p 2.21p 2.25p 2731576
21/09/2018 2.28p 2.32p 2.22p 2.28p 8690636
20/09/2018 2.40p 2.40p 2.28p 2.28p 5494554
19/09/2018 2.40p 2.40p 2.21p 2.35p 6223999
18/09/2018 2.38p 2.38p 2.26p 2.35p 6541377
17/09/2018 2.33p 2.38p 2.25p 2.38p 1896529
14/09/2018 2.25p 2.35p 2.25p 2.33p 7983447
13/09/2018 2.25p 2.28p 2.23p 2.25p 2048170
12/09/2018 2.30p 2.30p 2.20p 2.25p 1502050
11/09/2018 2.30p 2.31p 2.25p 2.30p 953381
10/09/2018 2.25p 2.40p 2.21p 2.30p 1604405
07/09/2018 2.30p 2.30p 2.21p 2.25p 855313
06/09/2018 2.30p 2.40p 2.21p 2.30p 6249569
05/09/2018 2.30p 2.30p 2.21p 2.30p 998281
04/09/2018 2.30p 2.30p 2.23p 2.30p 676722
03/09/2018 2.30p 2.49p 2.22p 2.30p 5024165
31/08/2018 2.40p 2.40p 2.20p 2.30p 2649384
30/08/2018 2.55p 2.80p 2.15p 2.40p 5122610
29/08/2018 2.25p 2.35p 2.10p 2.20p 3202758
28/08/2018 2.25p 2.27p 2.17p 2.25p 1282108
24/08/2018 2.25p 2.29p 2.17p 2.25p 1433577
23/08/2018 2.25p 2.30p 2.24p 2.25p 2256316
22/08/2018 2.30p 2.35p 2.22p 2.25p 435012
21/08/2018 2.25p 2.31p 2.17p 2.30p 817830
20/08/2018 2.20p 2.40p 2.11p 2.25p 2386529
17/08/2018 2.20p 2.37p 2.18p 2.20p 3411123
16/08/2018 2.25p 2.25p 2.14p 2.20p 1463987
15/08/2018 2.30p 2.30p 2.13p 2.25p 24661698
14/08/2018 2.27p 2.32p 2.21p 2.30p 222515
13/08/2018 2.30p 2.36p 2.20p 2.27p 1836421
10/08/2018 2.30p 2.35p 2.21p 2.30p 1279544
09/08/2018 2.30p 2.39p 2.22p 2.30p 1622535
08/08/2018 2.34p 2.47p 2.18p 2.30p 2327500
07/08/2018 2.42p 2.64p 2.23p 2.34p 2767007
06/08/2018 2.25p 2.58p 2.20p 2.42p 3914560
03/08/2018 2.34p 2.49p 2.25p 2.34p 2506395
02/08/2018 2.30p 2.49p 2.30p 2.34p 610430
01/08/2018 2.39p 2.47p 2.25p 2.30p 2759600
31/07/2018 2.30p 2.44p 2.24p 2.39p 2010639
30/07/2018 2.39p 2.39p 2.25p 2.30p 712106
27/07/2018 2.39p 2.57p 2.31p 2.39p 342800
26/07/2018 2.49p 2.49p 2.30p 2.39p 1247539
25/07/2018 2.44p 2.49p 2.27p 2.34p 867737
24/07/2018 2.39p 2.51p 2.26p 2.44p 1157164
23/07/2018 2.30p 2.66p 2.26p 2.39p 5149500
20/07/2018 2.39p 2.57p 2.25p 2.30p 4059174
19/07/2018 2.44p 2.47p 2.20p 2.39p 1760097
18/07/2018 2.30p 2.69p 2.22p 2.44p 1954902
17/07/2018 2.34p 2.43p 2.20p 2.30p 3590518
16/07/2018 2.39p 2.46p 2.26p 2.34p 924169
13/07/2018 2.30p 2.83p 2.20p 2.39p 14138802
12/07/2018 2.69p 2.79p 2.25p 2.25p 3167324
11/07/2018 2.30p 3.19p 2.23p 2.64p 15072775
10/07/2018 2.20p 2.49p 2.04p 2.30p 2307921
09/07/2018 2.25p 2.31p 2.02p 2.20p 981658
06/07/2018 2.32p 2.34p 2.12p 2.25p 803203
05/07/2018 2.32p 2.36p 2.25p 2.32p 1793489
04/07/2018 2.44p 2.49p 2.25p 2.32p 3852622
03/07/2018 2.59p 2.67p 2.37p 2.44p 3523265
02/07/2018 2.59p 2.83p 2.51p 2.64p 6171719
29/06/2018 2.42p 2.99p 2.35p 2.59p 4985972
28/06/2018 2.25p 2.58p 2.17p 2.42p 1251696
27/06/2018 2.34p 2.39p 2.12p 2.25p 1686181
26/06/2018 2.49p 2.53p 2.20p 2.20p 1657731
25/06/2018 2.49p 2.61p 2.36p 2.49p 176705
22/06/2018 2.49p 2.61p 2.36p 2.49p 360495
21/06/2018 2.39p 2.61p 2.30p 2.49p 947072
20/06/2018 2.59p 2.59p 2.32p 2.39p 1296889
19/06/2018 2.59p 2.69p 2.31p 2.59p 566654
18/06/2018 2.64p 2.73p 2.41p 2.59p 857231
15/06/2018 2.69p 2.76p 2.54p 2.64p 1335565
14/06/2018 2.54p 2.93p 2.53p 2.64p 2108166

*Close Price adjusted for both dividends and splits