Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/06/2018 2.54p 2.58p 2.52p 2.54p 294448
12/06/2018 2.54p 2.58p 2.52p 2.54p 512226
11/06/2018 2.54p 2.58p 2.50p 2.54p 272034
08/06/2018 2.54p 2.59p 2.50p 2.54p 1374518
07/06/2018 2.64p 2.64p 2.51p 2.54p 1123118
06/06/2018 2.84p 2.85p 2.49p 2.64p 2173848
05/06/2018 2.69p 2.97p 2.51p 2.84p 4104633
04/06/2018 2.79p 2.89p 2.59p 2.69p 1041754
01/06/2018 2.84p 3.00p 2.69p 2.79p 2172810
31/05/2018 2.89p 2.89p 2.71p 2.84p 944697
30/05/2018 2.89p 2.89p 2.69p 2.89p 1640770
29/05/2018 2.89p 2.93p 2.80p 2.89p 362240
25/05/2018 2.89p 2.96p 2.79p 2.89p 990422
24/05/2018 3.02p 3.03p 2.84p 2.89p 1142294
23/05/2018 3.09p 3.09p 2.99p 3.02p 963211
22/05/2018 3.09p 3.16p 2.91p 3.09p 887560
21/05/2018 3.12p 3.19p 3.03p 3.09p 1016277
18/05/2018 3.24p 3.26p 3.03p 3.12p 923904
17/05/2018 3.24p 3.27p 3.09p 3.24p 1169419
16/05/2018 3.29p 3.29p 2.99p 3.14p 777073
15/05/2018 3.29p 3.29p 3.09p 3.19p 1446337
14/05/2018 3.29p 3.29p 3.09p 3.19p 722240
11/05/2018 3.19p 3.22p 3.12p 3.19p 106122
10/05/2018 3.29p 3.29p 3.12p 3.19p 1300825
09/05/2018 3.09p 3.24p 3.01p 3.19p 2146590
08/05/2018 3.09p 3.19p 3.00p 3.09p 722392
04/05/2018 3.09p 3.19p 2.99p 3.09p 1001848
03/05/2018 3.24p 3.24p 3.00p 3.09p 1353817
02/05/2018 3.09p 3.39p 3.06p 3.24p 1230716
01/05/2018 3.24p 3.29p 3.06p 3.09p 476116
30/04/2018 3.24p 3.24p 3.06p 3.24p 729742
27/04/2018 3.29p 3.49p 3.06p 3.24p 345468
26/04/2018 3.24p 3.49p 3.11p 3.29p 527085
25/04/2018 3.24p 3.28p 3.14p 3.24p 482672
24/04/2018 3.29p 3.29p 3.14p 3.24p 140435
23/04/2018 3.14p 3.40p 3.13p 3.29p 726753
20/04/2018 3.14p 3.29p 3.12p 3.14p 527823
19/04/2018 3.14p 3.29p 3.10p 3.14p 1787856
18/04/2018 3.14p 3.25p 3.06p 3.14p 447585
17/04/2018 3.14p 3.29p 3.01p 3.14p 457115
16/04/2018 3.14p 3.18p 3.04p 3.14p 353633
13/04/2018 3.34p 3.34p 3.01p 3.14p 1054994
12/04/2018 3.34p 3.49p 3.06p 3.29p 487391
11/04/2018 3.17p 3.24p 3.09p 3.09p 577524
10/04/2018 3.34p 3.39p 2.99p 3.17p 2644229
09/04/2018 3.39p 3.59p 2.99p 3.29p 2917288
06/04/2018 3.09p 3.59p 3.06p 3.39p 1230910
05/04/2018 3.19p 3.22p 3.03p 3.09p 1389892
04/04/2018 3.19p 3.28p 2.99p 3.19p 49310
03/04/2018 3.14p 3.28p 3.02p 3.19p 5267845
29/03/2018 3.34p 3.34p 3.12p 3.14p 1263260
28/03/2018 3.44p 3.44p 3.19p 3.34p 789325
27/03/2018 3.47p 3.48p 3.25p 3.47p 582655
26/03/2018 3.52p 3.57p 3.29p 3.47p 711489
23/03/2018 3.52p 3.59p 3.34p 3.52p 635634
22/03/2018 3.37p 3.69p 3.37p 3.52p 2733215
21/03/2018 3.37p 3.64p 3.24p 3.37p 2869784
20/03/2018 3.37p 3.49p 3.24p 3.37p 554161
19/03/2018 3.57p 3.57p 3.24p 3.37p 424239
16/03/2018 3.49p 3.57p 3.42p 3.57p 116014
15/03/2018 3.74p 3.74p 3.42p 3.49p 908103
14/03/2018 3.77p 3.79p 3.61p 3.74p 507168
13/03/2018 4.07p 4.12p 3.74p 3.82p 1119633
12/03/2018 3.52p 4.19p 3.52p 4.07p 4070702
09/03/2018 3.24p 3.52p 3.22p 3.52p 3142257
08/03/2018 3.24p 3.43p 3.19p 3.24p 443828
07/03/2018 3.24p 3.32p 3.17p 3.24p 462868
06/03/2018 3.24p 3.48p 3.17p 3.24p 737886
05/03/2018 3.24p 3.49p 3.19p 3.24p 543472
02/03/2018 3.37p 3.38p 3.10p 3.24p 1397803
01/03/2018 3.49p 3.49p 3.27p 3.37p 1987355
28/02/2018 3.62p 3.62p 3.26p 3.37p 3965075
27/02/2018 3.94p 4.10p 3.75p 3.84p 873357
26/02/2018 3.94p 4.19p 3.69p 3.94p 494963
23/02/2018 3.94p 4.17p 3.94p 3.94p 1154368
22/02/2018 3.84p 4.14p 3.79p 3.94p 258411
21/02/2018 3.84p 3.98p 3.75p 3.84p 484637
20/02/2018 4.09p 4.18p 3.84p 3.84p 890969
19/02/2018 4.14p 4.15p 3.99p 4.09p 882658
16/02/2018 4.24p 4.34p 4.03p 4.14p 877781
15/02/2018 4.12p 4.36p 4.04p 4.24p 312926
14/02/2018 3.99p 4.23p 3.92p 4.12p 126351
13/02/2018 3.99p 4.17p 3.84p 3.99p 394261
12/02/2018 3.99p 4.17p 3.84p 3.99p 457877
09/02/2018 4.24p 4.24p 3.87p 3.99p 1926214
08/02/2018 4.24p 4.38p 4.07p 4.24p 544563
07/02/2018 4.12p 4.39p 4.12p 4.24p 582966
06/02/2018 4.34p 4.34p 4.06p 4.12p 1081910
05/02/2018 4.24p 4.98p 4.04p 4.49p 4347963
02/02/2018 4.24p 4.49p 3.99p 4.12p 1433968
01/02/2018 4.24p 4.43p 4.19p 4.24p 594376
31/01/2018 4.37p 4.49p 4.18p 4.24p 387514
30/01/2018 4.54p 4.74p 4.25p 4.37p 685276
29/01/2018 4.52p 4.67p 4.29p 4.52p 322106
26/01/2018 4.39p 4.74p 4.37p 4.52p 575413
25/01/2018 4.61p 4.61p 4.37p 4.39p 443216
24/01/2018 4.74p 4.74p 4.49p 4.61p 758465
23/01/2018 4.74p 4.83p 4.55p 4.61p 805215
22/01/2018 4.61p 4.99p 4.61p 4.74p 943809
19/01/2018 4.24p 4.99p 4.10p 4.61p 4599952
18/01/2018 4.02p 4.40p 4.00p 4.24p 686972
17/01/2018 4.02p 4.19p 3.92p 4.02p 336603
16/01/2018 3.74p 4.24p 3.74p 4.02p 1276246
15/01/2018 3.74p 3.97p 3.74p 3.87p 1102343
12/01/2018 3.87p 3.91p 3.77p 3.87p 582514
11/01/2018 3.87p 3.90p 3.75p 3.87p 406571
10/01/2018 3.87p 3.91p 3.74p 3.87p 463045
09/01/2018 3.87p 3.94p 3.75p 3.87p 850801
08/01/2018 4.12p 4.49p 3.81p 3.87p 659046
05/01/2018 3.87p 3.99p 3.85p 3.87p 660875
04/01/2018 3.87p 3.99p 3.85p 3.87p 776059
03/01/2018 3.99p 4.09p 3.74p 3.87p 576017
02/01/2018 3.99p 3.99p 3.74p 3.99p 1202644
29/12/2017 3.99p 3.99p 3.77p 3.99p 29444
28/12/2017 3.99p 4.09p 3.77p 3.99p 513001
27/12/2017 3.99p 4.17p 3.85p 3.99p 423310
22/12/2017 3.87p 4.19p 3.84p 3.99p 538177
21/12/2017 4.12p 4.14p 3.79p 3.87p 385267
20/12/2017 3.99p 4.12p 3.78p 4.12p 487021
19/12/2017 3.99p 4.09p 3.77p 3.99p 355948
18/12/2017 3.99p 4.12p 3.81p 3.99p 153538
15/12/2017 3.87p 4.14p 3.74p 3.99p 717652
14/12/2017 3.87p 4.39p 3.64p 3.87p 1840942
13/12/2017 3.74p 3.99p 3.62p 3.74p 565555
12/12/2017 3.87p 4.18p 3.64p 3.74p 752208
11/12/2017 3.74p 4.24p 3.74p 3.87p 405268
08/12/2017 3.74p 3.99p 3.73p 3.74p 166093
07/12/2017 3.74p 3.98p 3.66p 3.74p 547150
06/12/2017 3.74p 3.89p 3.65p 3.74p 1141425
05/12/2017 3.74p 3.99p 3.55p 3.74p 531909
04/12/2017 3.87p 4.14p 3.77p 3.87p 470004
01/12/2017 4.12p 4.24p 3.84p 3.99p 1072040
30/11/2017 4.24p 4.36p 3.81p 4.12p 2055040
29/11/2017 4.61p 4.64p 4.16p 4.24p 2305902
28/11/2017 4.49p 4.66p 4.34p 4.61p 312202
27/11/2017 4.49p 4.74p 4.34p 4.49p 248078
24/11/2017 4.49p 4.73p 4.33p 4.49p 693415
23/11/2017 4.49p 4.73p 4.49p 4.49p 558977
22/11/2017 4.49p 4.65p 4.37p 4.49p 684648
21/11/2017 4.49p 4.59p 4.37p 4.49p 386580
20/11/2017 4.49p 4.73p 4.24p 4.49p 536498
17/11/2017 4.61p 4.68p 4.37p 4.49p 703232
16/11/2017 4.49p 4.69p 4.24p 4.61p 766452
15/11/2017 4.74p 4.88p 4.29p 4.49p 1274194
14/11/2017 4.86p 5.14p 4.49p 4.86p 1041802
13/11/2017 4.61p 5.24p 4.61p 4.99p 790744
10/11/2017 4.61p 4.99p 4.61p 4.74p 1074629
09/11/2017 4.61p 4.99p 4.61p 4.74p 1490219
08/11/2017 4.61p 4.99p 4.48p 4.74p 1166687
07/11/2017 4.74p 4.79p 4.35p 4.61p 1435892
06/11/2017 4.61p 4.96p 4.58p 4.74p 2147859
03/11/2017 5.24p 5.28p 5.11p 5.24p 256407
02/11/2017 5.11p 5.32p 5.02p 5.24p 565454
01/11/2017 4.99p 5.24p 4.80p 5.11p 775665
31/10/2017 4.86p 4.99p 4.74p 4.99p 1797077
30/10/2017 4.99p 5.03p 4.85p 4.86p 549221
27/10/2017 5.11p 5.11p 4.85p 4.99p 488257
26/10/2017 4.99p 4.99p 4.79p 4.99p 198555
25/10/2017 4.86p 4.99p 4.74p 4.99p 1724814
24/10/2017 4.99p 4.99p 4.79p 4.86p 1156479
23/10/2017 4.99p 5.05p 4.79p 4.99p 1166038
20/10/2017 4.99p 5.19p 4.86p 4.99p 1097943
19/10/2017 5.49p 5.49p 4.87p 4.99p 1088351
18/10/2017 5.24p 5.48p 4.84p 5.24p 1943814
17/10/2017 5.24p 5.24p 4.84p 5.24p 1623374
16/10/2017 5.24p 5.31p 4.84p 5.24p 848825
13/10/2017 5.11p 5.24p 5.11p 5.24p 374908
12/10/2017 4.86p 5.11p 4.86p 5.11p 1433850
11/10/2017 5.24p 5.24p 4.86p 4.86p 1344386
10/10/2017 5.24p 5.24p 5.24p 5.24p 1381430
09/10/2017 5.24p 5.24p 5.11p 5.24p 1178214
06/10/2017 5.24p 5.74p 5.24p 5.24p 1609853
05/10/2017 5.24p 5.24p 5.24p 5.24p 343958
04/10/2017 5.24p 5.24p 5.11p 5.24p 438721
03/10/2017 5.36p 5.36p 5.11p 5.24p 1499935
02/10/2017 5.49p 5.74p 5.36p 5.36p 743794
29/09/2017 5.49p 5.49p 5.49p 5.49p 635463
28/09/2017 5.61p 5.74p 5.36p 5.49p 982351
27/09/2017 5.74p 5.74p 5.74p 5.74p 882596
26/09/2017 5.61p 5.74p 5.36p 5.74p 1968832
25/09/2017 5.74p 5.74p 5.61p 5.61p 902151
22/09/2017 5.99p 5.99p 5.74p 5.74p 1470584
21/09/2017 6.11p 6.11p 5.99p 5.99p 1489939
20/09/2017 5.74p 6.11p 5.61p 6.11p 2083302
19/09/2017 5.74p 5.74p 5.74p 5.74p 1573600
18/09/2017 6.24p 6.24p 5.61p 5.74p 2311145
15/09/2017 6.49p 6.49p 6.11p 6.24p 2555946
14/09/2017 6.74p 6.74p 6.49p 6.49p 1388821
13/09/2017 6.74p 7.11p 6.49p 6.74p 4684484
12/09/2017 6.49p 6.74p 6.49p 6.74p 1644827
11/09/2017 6.11p 6.74p 6.11p 6.49p 6802890
08/09/2017 5.86p 6.36p 5.74p 6.11p 3983509
07/09/2017 5.74p 5.74p 5.74p 5.74p 2760670
06/09/2017 5.61p 5.86p 5.49p 5.74p 4149828
05/09/2017 5.36p 5.86p 5.24p 5.49p 3159807
04/09/2017 5.49p 5.61p 5.11p 5.36p 4017933
01/09/2017 4.99p 5.11p 4.99p 5.11p 978899
31/08/2017 4.86p 5.24p 4.86p 4.99p 1534860
30/08/2017 4.99p 4.99p 4.86p 4.86p 2433774
29/08/2017 4.99p 4.99p 4.99p 4.99p 297899

*Close Price adjusted for both dividends and splits