Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/04/2010 412.75p 415.19p 404.00p 404.50p 782836
16/04/2010 414.00p 422.25p 412.25p 413.25p 771828
15/04/2010 417.00p 418.00p 413.50p 416.75p 426308
14/04/2010 410.75p 419.25p 403.50p 416.25p 668152
13/04/2010 422.50p 424.00p 414.00p 417.50p 391688
12/04/2010 424.75p 426.25p 422.00p 423.50p 760476
09/04/2010 429.00p 434.25p 424.50p 425.00p 1074152
08/04/2010 425.00p 426.75p 422.25p 424.75p 493400
07/04/2010 438.00p 441.49p 427.00p 428.50p 2298828
06/04/2010 422.50p 446.75p 422.50p 445.00p 1878524
01/04/2010 413.50p 421.25p 412.00p 419.75p 495324
31/03/2010 412.00p 417.50p 409.25p 413.50p 958348
30/03/2010 418.50p 419.98p 410.50p 411.00p 469432
29/03/2010 410.25p 426.25p 407.75p 417.75p 1168656
26/03/2010 408.00p 413.25p 406.75p 409.50p 674716
25/03/2010 409.50p 411.75p 394.50p 408.00p 1848692
24/03/2010 412.00p 414.00p 402.50p 407.50p 2534960
23/03/2010 414.75p 416.50p 408.00p 413.75p 1750016
22/03/2010 417.50p 418.75p 411.50p 412.50p 2237076
19/03/2010 422.75p 429.00p 417.72p 421.25p 4876204
18/03/2010 422.75p 425.00p 422.50p 423.25p 1179328
17/03/2010 420.00p 427.50p 420.00p 425.75p 660584
16/03/2010 417.50p 422.00p 417.50p 421.25p 730688
15/03/2010 417.50p 419.50p 415.00p 417.75p 1570388
12/03/2010 416.25p 419.50p 412.50p 416.75p 888340
11/03/2010 408.50p 415.50p 407.94p 413.00p 1132092
10/03/2010 405.00p 410.25p 405.00p 408.00p 463920
09/03/2010 409.25p 409.25p 401.00p 406.25p 1256564
08/03/2010 407.00p 408.50p 404.75p 406.00p 350344
05/03/2010 402.25p 408.75p 402.00p 405.25p 1580312
04/03/2010 398.75p 404.00p 396.25p 401.00p 614744
03/03/2010 397.25p 400.25p 395.75p 398.75p 691292
02/03/2010 391.50p 400.00p 389.75p 395.00p 462024
01/03/2010 385.00p 393.75p 385.00p 392.50p 551768
26/02/2010 384.25p 384.25p 379.00p 383.50p 352408
25/02/2010 388.50p 389.23p 378.75p 379.00p 633788
24/02/2010 378.75p 389.50p 375.75p 388.50p 799624
23/02/2010 382.00p 383.75p 376.25p 376.25p 374900
22/02/2010 385.25p 385.25p 380.75p 381.25p 487628
19/02/2010 386.00p 392.00p 380.50p 383.75p 793952
18/02/2010 376.75p 388.50p 373.75p 388.50p 826992
17/02/2010 372.50p 376.75p 370.00p 376.75p 548036
16/02/2010 365.00p 370.50p 363.25p 370.00p 239884
15/02/2010 363.50p 366.50p 361.75p 363.00p 286948
12/02/2010 367.75p 370.00p 360.25p 362.50p 528140
11/02/2010 361.75p 369.00p 358.75p 365.75p 620512
10/02/2010 360.75p 366.75p 356.75p 358.50p 784396
09/02/2010 360.25p 361.00p 356.25p 360.00p 792848
08/02/2010 364.75p 367.75p 355.25p 361.00p 662900
05/02/2010 360.00p 364.50p 355.00p 364.00p 2126612
04/02/2010 364.50p 372.00p 360.00p 361.25p 749088
03/02/2010 371.25p 377.75p 364.25p 367.00p 668752
02/02/2010 361.50p 371.00p 360.00p 369.75p 2083568
01/02/2010 357.50p 363.50p 357.50p 363.25p 494136
29/01/2010 365.50p 365.50p 358.25p 360.00p 934944
28/01/2010 368.25p 371.50p 361.50p 361.50p 671676
27/01/2010 364.50p 366.25p 359.00p 363.00p 780164
26/01/2010 365.25p 370.75p 363.50p 367.75p 1192400
25/01/2010 363.75p 370.00p 362.25p 368.75p 1330216
22/01/2010 363.00p 365.00p 359.00p 363.00p 2057676
21/01/2010 365.25p 370.00p 362.50p 362.50p 932584
20/01/2010 359.25p 366.25p 352.50p 363.75p 4294824
19/01/2010 370.00p 370.00p 363.50p 366.75p 827580
18/01/2010 365.25p 369.50p 365.00p 369.00p 1108920
15/01/2010 369.50p 370.50p 363.25p 365.00p 837936
14/01/2010 366.25p 371.75p 360.50p 370.00p 2429324
13/01/2010 354.75p 366.25p 354.75p 362.00p 3761840
12/01/2010 350.00p 358.25p 344.25p 353.75p 3464296
11/01/2010 350.00p 351.25p 348.00p 348.75p 1733316
08/01/2010 348.75p 350.00p 345.75p 349.50p 548884
07/01/2010 344.50p 350.00p 340.50p 349.75p 594780
06/01/2010 349.25p 350.00p 343.27p 346.75p 1595452
05/01/2010 345.75p 350.00p 341.25p 347.00p 2576332
04/01/2010 335.00p 345.50p 335.00p 343.25p 616256
31/12/2009 337.50p 337.50p 329.25p 335.00p 39680
30/12/2009 330.75p 336.00p 330.75p 335.50p 256704
29/12/2009 331.25p 335.00p 331.00p 333.75p 255916
24/12/2009 332.25p 332.50p 330.50p 332.50p 8708
23/12/2009 332.75p 333.25p 327.25p 329.75p 229768
22/12/2009 332.75p 335.50p 325.00p 329.00p 217948
21/12/2009 327.00p 331.50p 321.25p 329.50p 322356
18/12/2009 331.50p 332.50p 322.50p 323.25p 3009732
17/12/2009 335.00p 336.25p 327.50p 329.50p 520976
16/12/2009 334.75p 334.75p 325.00p 334.50p 837040
15/12/2009 337.25p 337.25p 326.94p 332.50p 521704
14/12/2009 333.75p 337.50p 328.75p 334.25p 318724
11/12/2009 333.00p 334.25p 325.50p 329.00p 357092
10/12/2009 328.50p 332.50p 324.25p 330.25p 606508
09/12/2009 331.50p 331.75p 322.75p 327.00p 1019640
08/12/2009 337.25p 338.50p 325.75p 330.50p 1457188
07/12/2009 337.00p 338.75p 333.25p 336.25p 991364
04/12/2009 334.75p 338.75p 332.50p 337.50p 777568
03/12/2009 333.75p 336.00p 329.25p 333.25p 639616
02/12/2009 327.25p 332.00p 327.25p 329.00p 490636
01/12/2009 327.25p 329.50p 323.50p 328.00p 678768
30/11/2009 325.75p 326.25p 315.00p 322.25p 728796
27/11/2009 304.75p 324.50p 304.75p 322.50p 463820
26/11/2009 325.75p 328.00p 307.00p 311.00p 809116
25/11/2009 338.25p 338.25p 326.00p 327.50p 378040
24/11/2009 339.75p 340.75p 334.01p 337.75p 271924
23/11/2009 340.00p 343.50p 335.50p 339.75p 400508
20/11/2009 343.75p 346.50p 332.50p 335.00p 835684
19/11/2009 344.50p 350.75p 339.75p 343.25p 687216
18/11/2009 350.00p 357.50p 345.28p 347.00p 564116
17/11/2009 347.25p 352.75p 344.92p 348.00p 820612
16/11/2009 342.50p 353.25p 340.16p 349.75p 492760
13/11/2009 342.25p 342.25p 337.50p 340.75p 300776
12/11/2009 341.25p 342.50p 337.25p 339.00p 335312
11/11/2009 342.25p 345.50p 338.25p 339.75p 408240
10/11/2009 341.75p 341.75p 336.50p 337.50p 391656
09/11/2009 339.00p 344.00p 336.75p 339.25p 240484
06/11/2009 342.00p 344.25p 334.00p 336.75p 426368
05/11/2009 335.50p 344.00p 331.50p 338.75p 600012
04/11/2009 323.75p 339.25p 318.25p 335.75p 771852
03/11/2009 324.50p 326.00p 317.50p 320.75p 460948
02/11/2009 319.75p 328.50p 317.25p 325.75p 744780
30/10/2009 340.50p 345.50p 315.00p 323.00p 1631316
29/10/2009 344.25p 347.50p 337.50p 345.50p 642948
28/10/2009 359.75p 359.75p 345.75p 347.00p 688052
27/10/2009 355.00p 362.00p 355.00p 358.25p 420032
26/10/2009 357.50p 360.00p 354.00p 354.50p 675852
23/10/2009 360.75p 363.75p 354.25p 355.75p 345400
22/10/2009 360.75p 362.50p 354.00p 358.50p 470564
21/10/2009 372.25p 372.25p 348.75p 364.75p 662008
20/10/2009 372.50p 374.00p 363.25p 367.50p 1133348
19/10/2009 369.50p 374.50p 363.25p 369.75p 1555432
16/10/2009 365.75p 374.25p 362.75p 365.50p 326480
15/10/2009 367.75p 368.75p 361.50p 362.25p 317816
14/10/2009 360.50p 369.00p 360.50p 364.50p 396896
13/10/2009 373.75p 374.75p 356.75p 358.75p 535844
12/10/2009 370.00p 375.00p 366.25p 371.25p 339720
09/10/2009 369.00p 372.50p 360.00p 366.50p 354032
08/10/2009 364.00p 374.50p 361.75p 366.75p 629152
07/10/2009 361.25p 366.50p 353.00p 358.00p 426252
06/10/2009 353.00p 360.00p 349.50p 360.00p 435400
05/10/2009 346.50p 350.25p 341.75p 349.75p 271656
02/10/2009 349.75p 352.25p 341.50p 343.50p 478072
01/10/2009 356.00p 357.50p 346.25p 349.75p 341504
30/09/2009 358.25p 360.50p 350.25p 353.50p 397956
29/09/2009 358.00p 358.00p 353.50p 355.75p 403980
28/09/2009 347.50p 354.75p 344.75p 354.50p 677600
25/09/2009 350.50p 357.25p 347.50p 350.50p 825480
24/09/2009 358.75p 358.75p 340.00p 343.25p 1582688
23/09/2009 360.50p 362.00p 357.00p 357.00p 351832
22/09/2009 359.75p 364.75p 357.00p 357.50p 251376
21/09/2009 366.75p 366.75p 351.25p 357.00p 587784

*Close Price adjusted for both dividends and splits