Spitfire Oil Ltd. (DI) (SRO) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spitfire Oil Ltd. (DI)

Date Open High Low Close* Volume
22/10/2019 2.35p 2.35p 2.35p 2.35p 0
21/10/2019 2.35p 2.35p 2.35p 2.35p 0
18/10/2019 2.50p 2.50p 2.17p 2.35p 23362
17/10/2019 2.50p 2.50p 2.50p 2.50p 0
16/10/2019 2.50p 2.50p 2.50p 2.50p 0
15/10/2019 2.50p 2.50p 2.50p 2.50p 0
14/10/2019 2.50p 2.50p 2.08p 2.50p 55000
11/10/2019 2.50p 2.50p 2.50p 2.50p 0
10/10/2019 2.50p 2.50p 2.50p 2.50p 0
09/10/2019 2.50p 2.50p 2.18p 2.50p 25000
08/10/2019 2.50p 2.50p 2.50p 2.50p 0
07/10/2019 2.50p 2.50p 2.50p 2.50p 0
04/10/2019 2.50p 2.95p 2.15p 2.50p 161779
03/10/2019 2.75p 2.75p 2.13p 2.25p 41310
02/10/2019 2.75p 2.75p 2.75p 2.75p 0
01/10/2019 2.75p 2.75p 2.25p 2.75p 50000
30/09/2019 2.50p 2.75p 2.50p 2.75p 0
27/09/2019 2.50p 2.75p 2.50p 2.75p 15000
26/09/2019 2.50p 2.75p 2.50p 2.75p 0
25/09/2019 2.75p 2.75p 2.75p 2.75p 0
24/09/2019 2.50p 2.75p 2.50p 2.75p 0
23/09/2019 2.75p 2.75p 2.75p 2.75p 0
20/09/2019 2.75p 2.75p 2.75p 2.75p 0
19/09/2019 2.75p 2.75p 2.55p 2.75p 1371
18/09/2019 2.75p 2.75p 2.75p 2.75p 0
17/09/2019 2.75p 2.75p 2.50p 2.75p 125000
16/09/2019 2.50p 2.75p 2.50p 2.75p 47886
13/09/2019 2.50p 2.75p 2.50p 2.75p 0
12/09/2019 2.75p 2.75p 2.55p 2.75p 3360
11/09/2019 2.75p 2.75p 2.75p 2.75p 0
10/09/2019 2.75p 2.75p 2.75p 2.75p 0
09/09/2019 2.75p 2.75p 2.75p 2.75p 0
06/09/2019 2.75p 2.75p 2.75p 2.75p 0
05/09/2019 2.75p 2.75p 2.55p 2.75p 16192
04/09/2019 2.50p 2.75p 2.50p 2.75p 0
03/09/2019 2.75p 2.75p 2.75p 2.75p 0
02/09/2019 2.50p 2.75p 2.50p 2.75p 50000
30/08/2019 2.75p 2.75p 2.50p 2.75p 278258
29/08/2019 3.10p 3.10p 2.75p 3.10p 11709
28/08/2019 3.50p 3.50p 3.00p 3.10p 113977
27/08/2019 3.50p 3.50p 3.50p 3.50p 0
23/08/2019 2.90p 3.98p 2.90p 3.50p 449223
22/08/2019 2.90p 3.24p 2.90p 2.90p 61128
21/08/2019 2.90p 3.08p 2.90p 2.90p 48249
20/08/2019 2.75p 2.90p 2.62p 2.90p 153172
19/08/2019 2.75p 2.88p 2.58p 2.75p 6474
16/08/2019 2.75p 2.75p 2.75p 2.75p 0
15/08/2019 2.75p 2.75p 2.75p 2.75p 0
14/08/2019 2.75p 2.75p 2.58p 2.75p 2095
13/08/2019 2.75p 2.75p 2.75p 2.75p 0
12/08/2019 2.75p 2.75p 2.75p 2.75p 0
09/08/2019 2.75p 2.90p 2.58p 2.75p 9085
08/08/2019 2.25p 2.90p 2.20p 2.75p 200239
07/08/2019 2.25p 2.25p 2.25p 2.25p 0
06/08/2019 2.25p 2.25p 2.25p 2.25p 0
05/08/2019 2.25p 2.25p 2.25p 2.25p 0
02/08/2019 2.25p 2.25p 2.25p 2.25p 0
01/08/2019 2.50p 2.50p 2.25p 2.25p 11000
31/07/2019 2.50p 2.50p 2.25p 2.25p 0
30/07/2019 2.25p 2.25p 2.25p 2.25p 0
29/07/2019 2.25p 2.25p 2.25p 2.25p 0
26/07/2019 2.25p 2.25p 2.25p 2.25p 0
25/07/2019 2.50p 2.50p 2.11p 2.25p 5915
24/07/2019 2.65p 2.65p 2.50p 2.50p 0
23/07/2019 2.65p 2.65p 2.50p 2.50p 6720
22/07/2019 2.65p 2.65p 2.03p 2.50p 75000
19/07/2019 2.65p 2.65p 2.50p 2.50p 0
18/07/2019 2.65p 2.65p 2.50p 2.50p 0
17/07/2019 2.65p 2.65p 2.50p 2.50p 0
16/07/2019 2.50p 2.50p 2.50p 2.50p 0
15/07/2019 2.65p 2.65p 2.11p 2.50p 25000
12/07/2019 2.50p 2.50p 2.50p 2.50p 0
11/07/2019 2.50p 2.50p 2.50p 2.50p 0
10/07/2019 2.65p 2.65p 2.50p 2.50p 0
09/07/2019 2.50p 2.50p 2.10p 2.50p 150000
08/07/2019 2.50p 2.50p 2.50p 2.50p 0
05/07/2019 2.50p 2.50p 2.30p 2.50p 16000
04/07/2019 2.50p 2.50p 2.50p 2.50p 0
03/07/2019 2.50p 2.50p 2.50p 2.50p 0
02/07/2019 2.50p 2.50p 2.30p 2.50p 684
01/07/2019 2.50p 2.50p 2.50p 2.50p 0
28/06/2019 2.50p 2.50p 2.50p 2.50p 0
27/06/2019 2.65p 2.65p 2.50p 2.50p 0
26/06/2019 2.50p 2.50p 2.50p 2.50p 0
25/06/2019 2.50p 2.50p 2.50p 2.50p 0
24/06/2019 2.50p 2.50p 2.50p 2.50p 0
21/06/2019 2.50p 2.50p 2.50p 2.50p 0
20/06/2019 2.50p 2.50p 2.50p 2.50p 0
19/06/2019 2.50p 2.50p 2.50p 2.50p 0
18/06/2019 2.50p 2.50p 2.50p 2.50p 0
17/06/2019 2.65p 2.65p 2.50p 2.50p 0
14/06/2019 2.65p 2.65p 2.50p 2.50p 0
13/06/2019 2.65p 2.65p 2.50p 2.50p 0
12/06/2019 2.65p 2.65p 2.50p 2.50p 0
11/06/2019 2.50p 2.50p 2.50p 2.50p 0
10/06/2019 2.65p 2.65p 2.50p 2.50p 0
07/06/2019 2.50p 2.50p 2.50p 2.50p 0
06/06/2019 2.50p 2.50p 2.50p 2.50p 0
05/06/2019 2.65p 2.65p 2.50p 2.50p 0
04/06/2019 2.65p 2.65p 2.50p 2.50p 0
03/06/2019 2.50p 2.50p 2.50p 2.50p 0
31/05/2019 2.50p 2.50p 2.50p 2.50p 0
30/05/2019 2.50p 2.50p 2.50p 2.50p 0
29/05/2019 2.50p 2.50p 2.50p 2.50p 0
28/05/2019 2.50p 2.50p 2.50p 2.50p 0
24/05/2019 2.50p 2.50p 2.50p 2.50p 0
23/05/2019 2.50p 2.50p 2.50p 2.50p 0
22/05/2019 2.65p 2.65p 2.50p 2.50p 0
21/05/2019 2.65p 2.65p 2.50p 2.50p 0
20/05/2019 2.90p 2.90p 2.50p 2.50p 31313
17/05/2019 2.90p 2.90p 2.75p 2.75p 0
16/05/2019 2.75p 2.75p 2.75p 2.75p 0
15/05/2019 2.75p 2.75p 2.68p 2.75p 5990
14/05/2019 2.90p 2.90p 2.75p 2.75p 0
13/05/2019 2.90p 2.90p 2.75p 2.75p 0
10/05/2019 2.90p 2.90p 2.75p 2.75p 0
09/05/2019 2.75p 2.75p 2.75p 2.75p 0
08/05/2019 2.75p 2.75p 2.75p 2.75p 0
07/05/2019 2.75p 2.75p 2.75p 2.75p 0
03/05/2019 2.90p 2.90p 2.75p 2.75p 0
02/05/2019 2.75p 2.75p 2.65p 2.75p 5755
01/05/2019 2.90p 2.90p 2.75p 2.75p 0
30/04/2019 2.90p 2.90p 2.75p 2.75p 0
29/04/2019 2.90p 2.90p 2.75p 2.75p 0
26/04/2019 2.75p 2.75p 2.75p 2.75p 0
25/04/2019 2.75p 2.75p 2.75p 2.75p 0
24/04/2019 2.90p 2.90p 2.55p 2.75p 23291
23/04/2019 3.00p 3.00p 2.65p 2.90p 20000
18/04/2019 3.25p 3.25p 2.65p 3.00p 2309
17/04/2019 3.00p 3.00p 3.00p 3.00p 0
16/04/2019 3.25p 3.25p 3.00p 3.00p 0
15/04/2019 3.25p 3.25p 3.00p 3.00p 0
12/04/2019 3.25p 3.25p 3.00p 3.00p 0
11/04/2019 3.25p 3.40p 3.00p 3.00p 6317
10/04/2019 2.50p 3.90p 2.50p 3.00p 89283
09/04/2019 2.50p 2.50p 2.50p 2.50p 0
08/04/2019 2.15p 2.50p 2.15p 2.50p 310000
05/04/2019 2.15p 2.15p 2.15p 2.15p 0
04/04/2019 2.15p 2.15p 2.00p 2.15p 16479
03/04/2019 2.15p 2.20p 2.15p 2.15p 10000
02/04/2019 2.15p 2.20p 2.15p 2.15p 36000
01/04/2019 2.25p 2.25p 2.05p 2.15p 6583
29/03/2019 2.75p 2.75p 2.25p 2.25p 44803
28/03/2019 2.75p 2.75p 2.65p 2.65p 0
27/03/2019 2.75p 2.75p 2.65p 2.65p 492315
26/03/2019 2.75p 2.75p 2.75p 2.75p 0
25/03/2019 2.75p 2.89p 2.75p 2.75p 50
22/03/2019 2.75p 2.75p 2.75p 2.75p 0
21/03/2019 2.75p 2.75p 2.75p 2.75p 0
20/03/2019 2.75p 2.75p 2.75p 2.75p 0
19/03/2019 2.75p 2.75p 2.55p 2.75p 1372
18/03/2019 2.75p 2.75p 2.75p 2.75p 0
15/03/2019 2.75p 2.75p 2.75p 2.75p 0
14/03/2019 2.75p 2.75p 2.75p 2.75p 0
13/03/2019 2.75p 2.75p 2.50p 2.75p 40000
12/03/2019 3.10p 3.10p 2.54p 2.75p 68362
11/03/2019 3.25p 3.25p 3.10p 3.10p 0
08/03/2019 3.25p 3.25p 2.75p 3.10p 99705
07/03/2019 3.25p 3.25p 3.25p 3.25p 0
06/03/2019 3.25p 3.25p 3.25p 3.25p 0
05/03/2019 3.25p 3.25p 3.25p 3.25p 0
04/03/2019 3.25p 3.25p 3.25p 3.25p 0
01/03/2019 3.25p 3.25p 3.25p 3.25p 0
28/02/2019 3.25p 3.25p 3.25p 3.25p 0
27/02/2019 3.25p 3.25p 3.25p 3.25p 0
26/02/2019 3.25p 3.25p 3.25p 3.25p 0
25/02/2019 3.25p 3.25p 3.25p 3.25p 0
22/02/2019 3.25p 3.25p 3.03p 3.25p 4446
21/02/2019 3.25p 3.25p 3.25p 3.25p 0
20/02/2019 3.25p 3.25p 3.25p 3.25p 0
19/02/2019 3.25p 3.25p 3.25p 3.25p 0
18/02/2019 3.25p 3.25p 3.25p 3.25p 0
15/02/2019 4.25p 4.25p 3.13p 3.25p 70000
14/02/2019 4.00p 4.00p 3.48p 3.75p 75000
13/02/2019 4.25p 4.25p 3.65p 4.00p 758
12/02/2019 4.00p 4.00p 4.00p 4.00p 0
11/02/2019 4.25p 4.25p 4.00p 4.00p 0
08/02/2019 4.25p 4.25p 4.00p 4.00p 0
07/02/2019 4.25p 4.25p 4.00p 4.00p 0
06/02/2019 4.00p 4.00p 4.00p 4.00p 0
05/02/2019 4.00p 4.00p 4.00p 4.00p 0
04/02/2019 4.25p 4.25p 4.00p 4.00p 0
01/02/2019 4.25p 4.25p 4.00p 4.00p 0
31/01/2019 4.00p 4.00p 4.00p 4.00p 0
30/01/2019 4.00p 4.00p 4.00p 4.00p 0
29/01/2019 4.00p 4.00p 4.00p 4.00p 0
28/01/2019 4.25p 4.25p 4.00p 4.00p 0
25/01/2019 4.00p 4.00p 4.00p 4.00p 0
24/01/2019 4.25p 4.25p 4.00p 4.00p 0
23/01/2019 4.00p 4.00p 4.00p 4.00p 0
22/01/2019 4.25p 4.25p 4.00p 4.00p 0
21/01/2019 4.25p 4.25p 4.00p 4.00p 0
18/01/2019 4.25p 4.25p 4.00p 4.00p 0
17/01/2019 4.25p 4.25p 4.00p 4.00p 0
16/01/2019 4.25p 4.25p 4.00p 4.00p 0
15/01/2019 4.00p 4.00p 4.00p 4.00p 0
14/01/2019 4.00p 4.00p 4.00p 4.00p 0
11/01/2019 4.50p 4.50p 4.00p 4.00p 7500
10/01/2019 4.75p 4.75p 4.50p 4.50p 30000
09/01/2019 4.75p 4.75p 4.75p 4.75p 0

*Close Price adjusted for both dividends and splits