Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/11/2011 312.40p 315.80p 306.20p 309.40p 565388
15/11/2011 313.00p 317.80p 306.50p 314.30p 279120
14/11/2011 313.90p 322.40p 306.00p 313.40p 278728
11/11/2011 306.00p 316.40p 306.00p 315.90p 229288
10/11/2011 306.00p 315.70p 306.00p 308.20p 288426
09/11/2011 320.10p 329.20p 310.50p 313.40p 283096
08/11/2011 314.20p 324.30p 309.41p 324.00p 385342
07/11/2011 314.50p 320.00p 307.40p 314.70p 265027
04/11/2011 321.50p 328.60p 315.70p 319.30p 243104
03/11/2011 306.90p 327.97p 301.20p 322.50p 445731
02/11/2011 316.00p 323.50p 298.50p 311.60p 618153
01/11/2011 314.00p 323.10p 289.80p 318.90p 1152094
31/10/2011 334.20p 341.60p 326.30p 330.20p 424075
28/10/2011 344.10p 347.90p 338.20p 340.20p 319020
27/10/2011 343.20p 350.70p 336.30p 344.20p 401245
26/10/2011 340.00p 344.70p 332.70p 336.10p 415564
25/10/2011 331.20p 343.90p 331.20p 342.30p 567269
24/10/2011 335.50p 337.90p 328.60p 334.90p 305958
21/10/2011 328.50p 341.70p 327.00p 331.70p 386323
20/10/2011 326.50p 334.00p 326.50p 328.50p 303210
19/10/2011 337.90p 340.80p 329.90p 332.40p 254884
18/10/2011 329.40p 341.40p 325.94p 337.90p 331354
17/10/2011 332.10p 348.90p 332.10p 336.20p 234724
14/10/2011 332.20p 339.20p 330.90p 333.80p 216532
13/10/2011 331.20p 337.90p 325.76p 333.50p 474619
12/10/2011 332.80p 336.40p 327.20p 334.80p 445786
11/10/2011 333.40p 337.40p 330.50p 334.30p 547638
10/10/2011 339.60p 342.30p 328.30p 337.50p 1008449
07/10/2011 319.30p 341.40p 319.30p 340.30p 473289
06/10/2011 309.50p 323.13p 306.20p 323.10p 489020
05/10/2011 309.10p 312.60p 298.20p 306.00p 974511
04/10/2011 309.30p 315.60p 300.00p 304.00p 599024
03/10/2011 309.90p 320.70p 309.90p 314.60p 400471
30/09/2011 329.90p 332.91p 321.40p 327.80p 235397
29/09/2011 331.80p 338.20p 328.40p 332.20p 255348
28/09/2011 340.70p 345.90p 330.20p 331.60p 351778
27/09/2011 338.50p 347.40p 334.20p 345.80p 415240
26/09/2011 318.90p 334.90p 314.60p 334.10p 583953
23/09/2011 325.00p 329.74p 311.50p 320.00p 1155728
22/09/2011 331.00p 334.90p 322.80p 326.00p 663341
21/09/2011 353.20p 353.20p 338.70p 341.60p 496583
20/09/2011 342.50p 351.90p 342.50p 349.60p 635834
19/09/2011 355.70p 359.24p 342.50p 345.90p 394705
16/09/2011 364.60p 372.10p 354.70p 358.00p 884812
15/09/2011 346.90p 358.24p 345.90p 358.20p 1113584
14/09/2011 345.10p 349.60p 339.80p 343.70p 1714762
13/09/2011 367.10p 367.10p 345.50p 345.50p 811675
12/09/2011 351.20p 360.40p 343.00p 359.40p 249213
09/09/2011 359.90p 386.80p 356.40p 361.70p 968432
08/09/2011 343.70p 377.40p 343.70p 363.80p 1904613
07/09/2011 333.90p 347.60p 325.30p 344.00p 1132765
06/09/2011 308.30p 335.30p 308.30p 325.30p 1136567
05/09/2011 322.60p 324.40p 306.40p 310.20p 612950
02/09/2011 319.80p 339.30p 317.70p 328.00p 1265199
01/09/2011 321.20p 330.30p 313.10p 323.70p 840994
31/08/2011 317.00p 325.30p 316.80p 321.70p 1677483
30/08/2011 311.10p 328.00p 311.10p 317.00p 1046125
26/08/2011 296.40p 310.60p 296.40p 307.70p 1354499
25/08/2011 298.20p 308.40p 294.00p 298.50p 1176535
24/08/2011 289.90p 296.00p 285.76p 293.90p 933669
23/08/2011 290.00p 301.07p 284.90p 284.90p 573178
22/08/2011 278.60p 296.55p 274.60p 292.00p 1068911
19/08/2011 288.60p 290.20p 277.30p 282.70p 816078
18/08/2011 297.80p 304.61p 282.40p 286.50p 549199
17/08/2011 298.20p 309.00p 294.50p 303.30p 381571
16/08/2011 306.50p 307.29p 297.50p 302.30p 531523
15/08/2011 300.80p 315.80p 300.80p 311.80p 534574
12/08/2011 293.00p 306.50p 290.00p 301.00p 766676
11/08/2011 288.70p 296.20p 276.30p 295.00p 1013325
10/08/2011 294.70p 301.12p 273.68p 279.80p 1139770
09/08/2011 275.50p 292.80p 252.14p 292.80p 1299263
08/08/2011 305.00p 318.30p 274.07p 279.80p 1777467
05/08/2011 318.40p 321.90p 303.40p 311.90p 1373633
04/08/2011 353.60p 355.00p 321.10p 327.00p 1000562
03/08/2011 352.70p 356.90p 347.40p 349.60p 590646
02/08/2011 366.20p 371.20p 354.30p 358.20p 292000
01/08/2011 379.00p 382.00p 364.00p 368.80p 544886
29/07/2011 351.70p 364.04p 349.30p 364.00p 981323
28/07/2011 356.70p 359.80p 350.80p 357.20p 538556
27/07/2011 366.70p 371.10p 358.70p 359.70p 532926
26/07/2011 362.80p 368.50p 361.40p 367.50p 553982
25/07/2011 353.50p 362.90p 353.00p 362.00p 534887
22/07/2011 354.80p 355.00p 348.50p 354.10p 1807014
21/07/2011 355.40p 355.40p 347.70p 352.60p 278488
20/07/2011 355.00p 359.90p 349.50p 352.40p 211132
19/07/2011 354.70p 357.80p 351.60p 354.00p 358115
18/07/2011 359.10p 360.10p 349.10p 353.00p 286103
15/07/2011 350.40p 358.70p 346.90p 358.70p 642257
14/07/2011 356.70p 362.00p 352.30p 352.30p 398180
13/07/2011 360.90p 362.70p 357.00p 362.30p 161054
12/07/2011 357.90p 360.90p 350.90p 358.50p 448885
11/07/2011 366.10p 368.10p 362.40p 364.50p 194881
08/07/2011 371.80p 375.00p 365.90p 366.10p 382153
07/07/2011 368.60p 373.70p 364.20p 371.50p 205208
06/07/2011 365.90p 368.50p 362.80p 365.20p 400045
05/07/2011 362.80p 375.50p 359.80p 365.30p 428324
04/07/2011 363.00p 364.90p 360.70p 362.50p 354887
01/07/2011 358.50p 365.10p 356.00p 362.10p 263433
30/06/2011 352.20p 360.00p 350.40p 356.20p 565750
29/06/2011 350.60p 362.30p 347.70p 355.60p 1001947
28/06/2011 348.70p 352.00p 344.20p 348.70p 998635
27/06/2011 347.80p 354.40p 343.80p 348.00p 681871
24/06/2011 359.80p 359.80p 349.80p 351.00p 1036064
23/06/2011 362.80p 362.80p 354.20p 354.30p 780631
22/06/2011 365.70p 379.30p 364.90p 365.00p 876428
21/06/2011 366.40p 369.10p 363.90p 366.60p 392600
20/06/2011 360.70p 366.80p 356.30p 363.10p 412350
17/06/2011 364.80p 373.20p 360.90p 364.00p 1186163
16/06/2011 372.10p 373.60p 360.00p 369.00p 793403
15/06/2011 379.20p 381.20p 371.60p 375.00p 386446
14/06/2011 381.30p 384.30p 380.00p 380.30p 241956
13/06/2011 382.40p 385.10p 377.10p 380.30p 249062
10/06/2011 387.40p 389.00p 381.40p 383.40p 287947
09/06/2011 386.90p 391.40p 384.20p 389.00p 402739
08/06/2011 389.40p 389.40p 382.20p 386.50p 721986
07/06/2011 387.00p 392.10p 387.00p 388.00p 327289
06/06/2011 382.30p 391.40p 379.90p 387.70p 413708
03/06/2011 385.20p 386.80p 378.10p 381.90p 778597
02/06/2011 390.00p 392.90p 383.75p 384.10p 541380
01/06/2011 395.60p 400.50p 390.30p 392.00p 551028
31/05/2011 378.20p 398.30p 378.20p 397.50p 953885
27/05/2011 378.30p 381.50p 377.00p 379.70p 218848
26/05/2011 383.70p 383.70p 376.40p 377.50p 237496
25/05/2011 365.10p 384.20p 365.10p 382.70p 748289
24/05/2011 369.00p 370.10p 365.80p 367.10p 592589
23/05/2011 369.40p 371.40p 365.00p 368.00p 372004
20/05/2011 377.30p 383.60p 373.30p 374.60p 271817
19/05/2011 380.50p 380.60p 375.60p 377.40p 330779
18/05/2011 372.40p 379.30p 372.40p 377.00p 420278
17/05/2011 372.20p 377.60p 367.90p 370.00p 426427
16/05/2011 373.50p 375.40p 364.50p 374.30p 412829
13/05/2011 383.20p 385.60p 375.50p 376.00p 477499
12/05/2011 375.70p 382.40p 373.50p 382.40p 589972
11/05/2011 368.90p 379.80p 366.60p 379.00p 1283131
10/05/2011 364.80p 369.70p 363.60p 364.30p 1888465
09/05/2011 370.00p 379.10p 365.60p 366.50p 399853
06/05/2011 365.40p 373.60p 358.10p 372.60p 516720
05/05/2011 362.80p 375.00p 362.80p 366.20p 797997
04/05/2011 382.60p 382.60p 369.20p 369.20p 691542
03/05/2011 379.00p 386.10p 368.60p 385.00p 1011095
28/04/2011 385.40p 391.60p 381.80p 389.90p 510473
27/04/2011 382.50p 391.10p 381.10p 384.00p 247769
26/04/2011 384.70p 388.70p 381.30p 383.60p 237290
21/04/2011 386.40p 390.90p 379.80p 388.70p 241085
20/04/2011 380.40p 385.24p 380.00p 385.20p 400049
19/04/2011 382.40p 388.80p 375.70p 378.60p 448396
18/04/2011 387.30p 387.80p 373.80p 380.00p 551235
15/04/2011 390.80p 391.00p 386.90p 388.50p 400200
14/04/2011 391.60p 392.60p 389.10p 390.50p 396919
13/04/2011 388.60p 396.20p 385.70p 391.50p 408124
12/04/2011 392.00p 392.00p 384.70p 388.30p 701507
11/04/2011 394.60p 397.90p 393.00p 394.00p 770258
08/04/2011 395.00p 395.00p 389.80p 394.10p 1805361
07/04/2011 394.30p 397.90p 390.50p 394.00p 521415
06/04/2011 403.20p 406.61p 393.90p 395.80p 508148
05/04/2011 394.90p 414.00p 394.00p 400.00p 954251
04/04/2011 384.00p 394.50p 383.90p 394.50p 585305
01/04/2011 385.00p 387.90p 379.90p 386.60p 589570
31/03/2011 385.60p 388.56p 380.00p 383.00p 679562
30/03/2011 381.90p 386.90p 381.90p 386.10p 750936
29/03/2011 376.30p 383.30p 376.30p 381.80p 613722
28/03/2011 381.30p 388.50p 376.90p 383.00p 685955
25/03/2011 386.70p 386.70p 376.78p 384.30p 559448
24/03/2011 371.00p 384.60p 371.00p 379.50p 1122327
23/03/2011 358.00p 377.00p 357.70p 371.70p 1122207
22/03/2011 364.90p 366.00p 359.90p 361.00p 844616
21/03/2011 364.60p 366.40p 353.20p 363.90p 1192944
18/03/2011 361.00p 365.10p 358.50p 362.30p 946940
17/03/2011 348.20p 359.24p 345.10p 359.20p 1022616
16/03/2011 357.80p 360.70p 345.30p 346.60p 816448
15/03/2011 349.80p 353.10p 342.40p 349.00p 909704
14/03/2011 361.70p 369.80p 358.60p 358.70p 1180261
11/03/2011 363.70p 366.00p 354.50p 364.30p 500052
10/03/2011 356.70p 370.30p 356.10p 364.30p 1707924
09/03/2011 361.20p 370.00p 356.00p 358.00p 1261974
08/03/2011 353.50p 362.50p 350.00p 362.50p 963719
07/03/2011 348.40p 354.00p 344.90p 352.50p 414973
04/03/2011 342.70p 349.50p 341.50p 347.30p 409118
03/03/2011 330.00p 345.20p 330.00p 340.00p 1136433
02/03/2011 328.70p 336.60p 325.10p 333.40p 339589
01/03/2011 342.30p 344.00p 330.60p 331.10p 502893
28/02/2011 335.80p 341.00p 335.50p 340.00p 946675
25/02/2011 336.50p 338.40p 329.90p 337.00p 246068
24/02/2011 328.20p 339.30p 328.20p 333.00p 543436
23/02/2011 331.00p 336.20p 328.50p 332.40p 395698
22/02/2011 334.00p 335.40p 331.00p 331.30p 307522
21/02/2011 336.40p 340.20p 333.10p 335.30p 229403
18/02/2011 345.30p 345.80p 337.20p 340.80p 323302
17/02/2011 343.00p 345.00p 339.40p 342.50p 918269
16/02/2011 339.80p 350.30p 339.60p 342.80p 685839
15/02/2011 341.00p 347.00p 338.00p 341.50p 484800
14/02/2011 344.70p 345.00p 330.50p 340.00p 760158
11/02/2011 342.20p 345.00p 340.30p 341.20p 857909
10/02/2011 351.10p 352.00p 341.00p 344.70p 606452
09/02/2011 351.50p 354.60p 347.80p 349.50p 358681
08/02/2011 366.30p 366.30p 351.80p 353.00p 566238
07/02/2011 368.60p 369.30p 354.60p 368.00p 1517924
04/02/2011 368.50p 368.50p 365.00p 366.50p 461087
03/02/2011 366.10p 369.00p 366.10p 367.50p 392398
02/02/2011 368.10p 370.70p 367.30p 369.00p 452545

*Close Price adjusted for both dividends and splits