Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Songa Offshore Se (0KJ1) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 1468 |
| 06/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 2312 |
| 29/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 600 |
| 22/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 4115 |
| 19/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 14984 |
| 16/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 7395 |
| 02/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 10000 |
| 17/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 4145 |
| 16/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 3200 |
| 19/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 18/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 17/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 14/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 13/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 12/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 11/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 10/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 07/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 06/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 05/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 04/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 1459 |
| 03/06/2013 | 573.75p | 575.00p | 554.84p | 554.84p | 0 |
| 31/05/2013 | 573.75p | 575.00p | 554.84p | 573.00p | 40728 |
| 30/05/2013 | 581.75p | 581.75p | 574.75p | 574.75p | 0 |
| 29/05/2013 | 581.75p | 581.75p | 574.75p | 574.75p | 1670 |
| 28/05/2013 | 574.50p | 578.00p | 573.50p | 578.00p | 1782 |
| 24/05/2013 | 586.25p | 586.25p | 586.25p | 586.25p | 6 |
| 23/05/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/05/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/05/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 59000 |
| 20/05/2013 | 612.50p | 619.25p | 612.50p | 617.50p | 0 |
| 17/05/2013 | 612.50p | 619.25p | 612.50p | 617.50p | 0 |
| 16/05/2013 | 612.50p | 619.25p | 612.50p | 617.50p | 0 |
| 15/05/2013 | 612.50p | 619.25p | 612.50p | 617.50p | 3993 |
| 14/05/2013 | 618.37p | 618.37p | 618.37p | 618.37p | 1872 |
| 13/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
| 10/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
| 09/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
| 08/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
| 07/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
| 03/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
| 02/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
| 01/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
| 30/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
| 29/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
| 26/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
| 25/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
| 24/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
| 23/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
| 22/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 4250 |
| 19/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 18/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 17/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 16/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 15/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 12/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 11/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 10/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 09/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 08/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 05/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 04/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 03/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 02/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 28/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 27/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 26/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 25/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 22/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 21/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 20/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 19/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 18/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 15/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
| 14/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 596 |
| 13/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
| 12/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
| 11/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 1900 |
| 08/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
| 07/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
| 06/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
| 05/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
| 04/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
| 01/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 75000 |
| 28/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
| 27/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
| 26/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
| 25/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
| 22/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
| 21/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
| 20/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
| 19/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
| 18/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
| 15/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 1509 |
| 14/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 13/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 12/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 11/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 08/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 07/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 06/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 05/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 04/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 01/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 31/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 30/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 29/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 28/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 25/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
| 24/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 20795 |
| 23/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 22/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 21/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 18/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 17/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 16/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 15/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 14/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 455 |
| 11/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 0 |
| 10/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 0 |
| 09/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 0 |
| 08/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 0 |
| 07/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 10000 |
| 04/01/2013 | 741.00p | 857.00p | 740.75p | 857.00p | 0 |
| 03/01/2013 | 741.00p | 857.00p | 740.75p | 857.00p | 0 |
| 02/01/2013 | 741.00p | 857.00p | 740.75p | 857.00p | 0 |
| 31/12/2012 | 741.00p | 857.00p | 740.75p | 857.00p | 0 |
| 28/12/2012 | 741.00p | 857.00p | 740.75p | 857.00p | 5300 |
| 27/12/2012 | 757.25p | 857.00p | 756.00p | 857.00p | 602 |
| 24/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
| 21/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
| 20/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
| 19/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
| 18/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
| 17/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
| 14/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
| 13/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 24379 |
| 12/12/2012 | 570.15p | 857.00p | 570.15p | 857.00p | 0 |
| 11/12/2012 | 570.15p | 857.00p | 570.15p | 857.00p | 0 |
| 10/12/2012 | 570.15p | 857.00p | 570.15p | 857.00p | 0 |
*Close Price adjusted for both dividends and splits