Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/09/2012 353.40p 357.23p 344.10p 344.10p 199782
03/09/2012 336.80p 367.00p 336.80p 351.50p 466025
31/08/2012 331.60p 341.00p 327.90p 336.80p 367739
30/08/2012 341.70p 342.90p 333.60p 333.60p 342944
29/08/2012 344.60p 347.50p 341.80p 343.50p 252301
28/08/2012 340.50p 344.20p 336.00p 343.10p 244555
24/08/2012 340.70p 347.50p 332.30p 339.90p 301657
23/08/2012 339.90p 352.70p 338.20p 347.30p 581200
22/08/2012 350.00p 363.50p 330.80p 336.00p 870982
21/08/2012 355.80p 356.60p 349.50p 354.70p 275740
20/08/2012 349.40p 349.40p 343.60p 349.10p 306320
17/08/2012 346.00p 346.00p 342.00p 344.00p 366489
16/08/2012 344.90p 349.10p 341.60p 344.00p 195108
15/08/2012 343.30p 345.20p 341.00p 344.40p 198170
14/08/2012 344.80p 348.20p 339.70p 343.10p 304992
13/08/2012 344.70p 345.50p 339.60p 341.80p 260693
10/08/2012 343.20p 347.10p 336.95p 344.10p 294025
09/08/2012 342.30p 344.20p 337.70p 344.20p 225187
08/08/2012 337.10p 344.00p 331.80p 342.80p 301609
07/08/2012 340.90p 343.90p 331.90p 338.40p 477868
06/08/2012 336.40p 343.10p 335.40p 339.80p 245467
03/08/2012 329.30p 337.00p 329.30p 335.50p 296521
02/08/2012 335.30p 336.00p 327.70p 328.60p 241754
01/08/2012 327.20p 334.30p 327.20p 334.30p 272270
31/07/2012 329.50p 331.40p 324.00p 326.30p 303348
30/07/2012 325.30p 329.90p 323.10p 329.30p 226907
27/07/2012 320.00p 323.50p 316.11p 321.90p 304197
26/07/2012 312.90p 319.30p 306.15p 319.30p 288840
25/07/2012 311.00p 319.30p 308.80p 313.00p 385946
24/07/2012 318.30p 319.50p 310.60p 310.60p 258947
23/07/2012 320.80p 322.20p 312.90p 317.10p 292609
20/07/2012 323.40p 328.40p 321.06p 325.00p 476212
19/07/2012 321.00p 325.40p 318.20p 323.00p 354521
18/07/2012 321.00p 321.90p 313.60p 317.00p 329359
17/07/2012 319.60p 325.46p 318.80p 318.80p 605376
16/07/2012 330.90p 330.90p 319.70p 319.70p 480011
13/07/2012 328.00p 335.00p 326.00p 330.70p 496028
12/07/2012 327.90p 331.70p 322.30p 323.90p 351449
11/07/2012 331.40p 332.90p 326.80p 328.20p 317866
10/07/2012 329.20p 334.40p 326.20p 332.00p 324887
09/07/2012 332.40p 343.10p 324.60p 326.70p 586283
06/07/2012 327.20p 335.90p 325.54p 331.60p 689378
05/07/2012 325.30p 336.00p 322.20p 326.10p 610611
04/07/2012 326.20p 326.20p 317.20p 325.00p 655680
03/07/2012 310.90p 326.70p 309.06p 325.80p 922096
02/07/2012 290.40p 319.00p 290.40p 309.40p 1118180
29/06/2012 287.00p 291.40p 285.00p 289.40p 541078
28/06/2012 281.40p 290.50p 277.40p 279.00p 494864
27/06/2012 278.40p 283.29p 275.50p 280.30p 388951
26/06/2012 280.90p 283.50p 276.20p 276.50p 473396
25/06/2012 295.60p 295.60p 281.20p 281.20p 519310
22/06/2012 298.00p 299.70p 295.10p 296.10p 462687
21/06/2012 304.90p 306.10p 297.50p 297.50p 573420
20/06/2012 304.00p 310.30p 302.30p 308.20p 393924
19/06/2012 300.70p 308.40p 299.50p 305.50p 985579
18/06/2012 302.30p 303.30p 293.20p 300.30p 980539
15/06/2012 279.40p 302.58p 279.40p 302.40p 5557547
14/06/2012 282.60p 283.10p 279.00p 279.00p 1082000
13/06/2012 285.80p 287.50p 278.50p 282.00p 596334
12/06/2012 282.00p 285.50p 278.60p 283.20p 1080950
11/06/2012 293.10p 294.10p 279.71p 280.00p 884848
08/06/2012 288.40p 288.80p 281.10p 286.60p 1050104
07/06/2012 291.00p 294.20p 283.10p 290.30p 755010
06/06/2012 277.40p 290.90p 277.40p 290.00p 1584253
01/06/2012 281.50p 283.10p 269.80p 276.80p 1211507
31/05/2012 280.00p 286.50p 277.10p 280.70p 1234296
30/05/2012 277.70p 283.40p 276.30p 278.50p 1114330
29/05/2012 273.10p 284.90p 271.60p 281.30p 860503
28/05/2012 270.00p 274.90p 267.10p 271.40p 524687
25/05/2012 270.00p 273.20p 265.50p 270.30p 917117
24/05/2012 267.10p 274.50p 267.00p 271.10p 895298
23/05/2012 269.00p 269.00p 261.50p 264.70p 954988
22/05/2012 267.30p 275.20p 266.40p 271.70p 753146
21/05/2012 262.90p 268.00p 260.20p 264.90p 598417
18/05/2012 261.00p 267.20p 258.17p 265.10p 961116
17/05/2012 266.40p 270.70p 263.10p 264.20p 806491
16/05/2012 264.50p 269.00p 258.10p 266.50p 1208022
15/05/2012 257.10p 272.70p 257.10p 264.80p 1576819
14/05/2012 263.80p 263.80p 252.50p 254.90p 717290
11/05/2012 266.60p 271.30p 263.50p 266.90p 848509
10/05/2012 265.50p 270.00p 262.10p 267.00p 747938
09/05/2012 268.90p 270.00p 257.40p 263.40p 1480332
08/05/2012 276.10p 279.82p 262.50p 262.50p 1156315
04/05/2012 288.50p 289.90p 274.40p 275.40p 901736
03/05/2012 294.20p 296.90p 287.90p 290.00p 604073
02/05/2012 296.80p 299.50p 292.30p 294.10p 408523
01/05/2012 296.80p 301.00p 295.30p 297.30p 127849
30/04/2012 308.70p 308.70p 297.96p 300.00p 361023
27/04/2012 298.80p 305.10p 297.10p 305.10p 472215
26/04/2012 297.00p 302.63p 296.20p 302.60p 386005
25/04/2012 291.80p 297.90p 291.80p 294.70p 353475
24/04/2012 291.00p 293.52p 288.40p 292.00p 377400
23/04/2012 295.50p 295.60p 285.30p 290.20p 650202
20/04/2012 287.10p 296.23p 287.10p 296.20p 806903
19/04/2012 298.10p 300.54p 288.50p 288.90p 684480
18/04/2012 296.10p 299.70p 292.40p 298.90p 900007
17/04/2012 279.80p 296.00p 266.20p 296.00p 1384761
16/04/2012 286.90p 291.92p 284.90p 285.90p 824068
13/04/2012 294.10p 296.50p 287.40p 288.70p 363705
12/04/2012 289.60p 297.60p 283.00p 294.10p 729754
11/04/2012 284.70p 293.70p 283.30p 287.90p 664205
10/04/2012 299.00p 299.30p 284.80p 284.80p 1089818
05/04/2012 303.00p 306.20p 292.10p 302.10p 962108
04/04/2012 305.60p 305.60p 295.00p 296.50p 418293
03/04/2012 307.30p 310.80p 304.90p 304.90p 648257
02/04/2012 295.50p 307.50p 295.50p 307.50p 736774
30/03/2012 296.50p 302.00p 296.00p 296.00p 603390
29/03/2012 300.10p 301.90p 293.80p 294.40p 837536
28/03/2012 303.90p 306.50p 297.10p 298.50p 686240
27/03/2012 311.30p 317.86p 304.10p 304.40p 1156838
26/03/2012 303.80p 310.80p 299.40p 309.60p 853741
23/03/2012 308.20p 310.83p 300.80p 304.40p 1046006
22/03/2012 314.70p 317.90p 305.70p 305.80p 639529
21/03/2012 321.90p 324.90p 314.90p 317.50p 592613
20/03/2012 330.60p 332.90p 320.10p 322.60p 850264
19/03/2012 329.70p 335.60p 324.40p 329.40p 562782
16/03/2012 335.60p 336.20p 314.00p 331.10p 1980007
15/03/2012 338.00p 341.60p 330.70p 336.10p 815925
14/03/2012 326.50p 351.00p 321.50p 339.90p 1848703
13/03/2012 315.80p 330.40p 312.40p 327.80p 1170321
12/03/2012 315.80p 319.50p 310.10p 312.00p 747992
09/03/2012 318.10p 322.00p 316.10p 316.40p 540120
08/03/2012 318.90p 322.00p 316.00p 319.00p 614356
07/03/2012 314.50p 318.30p 313.30p 316.00p 484738
06/03/2012 322.20p 325.12p 313.20p 315.50p 690203
05/03/2012 333.80p 334.76p 323.50p 325.40p 629364
02/03/2012 341.80p 346.50p 333.30p 335.60p 532632
01/03/2012 339.90p 342.20p 328.08p 338.90p 465238
29/02/2012 341.60p 343.78p 336.90p 337.80p 285058
28/02/2012 344.40p 345.00p 340.60p 340.90p 475269
27/02/2012 343.00p 348.00p 339.40p 345.00p 612740
24/02/2012 339.00p 350.50p 336.80p 342.40p 1304109
23/02/2012 329.50p 360.50p 328.90p 336.10p 1198203
22/02/2012 317.00p 345.60p 317.00p 330.00p 1515764
21/02/2012 315.30p 318.60p 314.10p 316.60p 454926
20/02/2012 315.70p 318.90p 313.20p 315.00p 771272
17/02/2012 307.90p 315.80p 304.50p 313.40p 601741
16/02/2012 304.70p 304.70p 298.80p 304.00p 302523
15/02/2012 308.80p 311.20p 303.10p 306.00p 379083
14/02/2012 307.40p 311.00p 306.50p 307.70p 254801
13/02/2012 309.90p 315.10p 305.60p 308.50p 300255
10/02/2012 313.20p 313.20p 303.60p 308.00p 394478
09/02/2012 311.10p 313.80p 309.40p 311.90p 566452
08/02/2012 311.00p 315.90p 306.30p 308.10p 366538
07/02/2012 306.30p 311.28p 304.30p 310.70p 502116
06/02/2012 303.60p 305.60p 299.72p 305.30p 263074
03/02/2012 296.40p 304.50p 296.40p 304.50p 428645
02/02/2012 300.00p 300.40p 292.70p 297.30p 435500
01/02/2012 294.00p 300.50p 292.30p 300.20p 348699
31/01/2012 287.80p 293.50p 286.30p 291.70p 232517
30/01/2012 289.00p 291.10p 284.10p 284.10p 414271
27/01/2012 296.70p 298.50p 290.00p 290.00p 332465
26/01/2012 298.90p 300.00p 296.20p 298.00p 235639
25/01/2012 302.80p 308.80p 295.30p 297.50p 264161
24/01/2012 302.60p 306.20p 302.60p 304.30p 309682
23/01/2012 301.20p 307.10p 299.70p 305.10p 420702
20/01/2012 295.90p 299.00p 294.10p 294.80p 256159
19/01/2012 291.40p 309.60p 291.40p 294.90p 451404
18/01/2012 283.80p 296.50p 282.00p 290.00p 674354
17/01/2012 295.40p 296.80p 280.80p 285.00p 591796
16/01/2012 288.80p 294.10p 279.40p 293.10p 365698
13/01/2012 296.30p 300.00p 288.70p 290.60p 554458
12/01/2012 292.50p 296.90p 292.30p 295.00p 323596
11/01/2012 296.40p 301.10p 292.80p 293.60p 491484
10/01/2012 300.50p 300.50p 294.50p 298.20p 393113
09/01/2012 300.00p 301.20p 291.10p 294.10p 394940
06/01/2012 284.10p 291.10p 278.60p 290.40p 718049
05/01/2012 296.40p 301.29p 289.70p 290.90p 296016
04/01/2012 297.50p 304.40p 295.70p 298.30p 274589
03/01/2012 294.70p 302.50p 294.63p 300.80p 294751
30/12/2011 293.20p 294.40p 291.20p 292.60p 26590
29/12/2011 294.80p 295.50p 289.60p 292.70p 156663
28/12/2011 293.20p 299.80p 293.20p 293.60p 302047
23/12/2011 289.50p 297.50p 282.50p 297.50p 192039
22/12/2011 288.20p 293.90p 288.10p 288.10p 225329
21/12/2011 292.10p 298.20p 285.90p 285.90p 335881
20/12/2011 281.40p 290.60p 279.17p 290.60p 387295
19/12/2011 282.30p 288.69p 279.88p 283.00p 375057
16/12/2011 286.00p 291.10p 281.15p 285.30p 791149
15/12/2011 286.00p 289.80p 280.70p 286.40p 484025
14/12/2011 292.00p 296.70p 285.10p 286.50p 497956
13/12/2011 287.80p 297.60p 287.80p 292.30p 581488
12/12/2011 294.00p 297.88p 288.30p 288.30p 168042
09/12/2011 291.40p 301.10p 291.40p 299.30p 407492
08/12/2011 308.10p 308.20p 294.40p 296.70p 363662
07/12/2011 305.80p 311.50p 300.30p 304.60p 206066
06/12/2011 304.20p 309.40p 302.30p 305.00p 156849
05/12/2011 311.40p 311.50p 306.47p 306.80p 261350
02/12/2011 306.80p 313.52p 301.90p 309.30p 194887
01/12/2011 311.50p 311.50p 303.50p 303.50p 336233
30/11/2011 295.80p 311.60p 294.50p 309.60p 561745
29/11/2011 288.00p 302.00p 288.00p 300.60p 877915
28/11/2011 279.60p 291.50p 279.60p 291.00p 533193
25/11/2011 284.10p 285.90p 273.60p 278.00p 605185
24/11/2011 284.30p 292.40p 279.20p 284.50p 363856
23/11/2011 283.90p 290.10p 280.70p 281.50p 361687
22/11/2011 290.50p 294.50p 284.30p 287.10p 468884
21/11/2011 295.30p 300.67p 287.00p 288.80p 841231
18/11/2011 298.50p 307.00p 296.20p 300.00p 606300
17/11/2011 307.40p 307.40p 296.60p 300.00p 615972

*Close Price adjusted for both dividends and splits