Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/01/2019 72.90p 74.80p 70.69p 72.60p 239334
31/12/2018 68.80p 71.10p 68.00p 68.00p 78625
28/12/2018 73.00p 73.00p 68.80p 68.80p 44727
27/12/2018 69.30p 71.93p 69.28p 69.30p 81216
24/12/2018 69.20p 70.20p 68.70p 68.70p 11181
21/12/2018 68.00p 71.50p 68.00p 69.10p 243684
20/12/2018 71.90p 73.40p 68.20p 69.80p 228461
19/12/2018 76.90p 76.90p 72.10p 72.10p 214677
18/12/2018 74.10p 78.10p 72.80p 78.10p 189161
17/12/2018 72.00p 74.00p 71.40p 74.00p 91581
14/12/2018 72.50p 75.30p 72.10p 73.00p 59091
13/12/2018 70.10p 76.38p 70.10p 73.00p 55941
12/12/2018 72.00p 75.20p 72.00p 73.70p 49331
11/12/2018 72.90p 74.90p 72.28p 74.90p 81091
10/12/2018 72.80p 72.80p 71.60p 72.50p 75873
07/12/2018 71.70p 72.50p 69.80p 72.20p 133053
06/12/2018 69.90p 70.65p 68.50p 69.70p 262588
05/12/2018 70.80p 71.61p 69.50p 70.00p 260883
04/12/2018 73.20p 74.16p 70.90p 71.00p 272347
03/12/2018 74.00p 74.00p 72.50p 72.80p 214300
30/11/2018 72.10p 74.00p 72.10p 72.80p 346235
29/11/2018 72.90p 73.56p 72.50p 72.50p 122372
28/11/2018 72.00p 74.00p 72.00p 73.50p 78785
27/11/2018 75.70p 76.17p 74.10p 74.10p 126821
26/11/2018 73.10p 76.40p 73.10p 76.20p 99048
23/11/2018 76.40p 76.40p 72.00p 72.00p 75329
22/11/2018 75.10p 76.50p 74.85p 76.50p 57872
21/11/2018 72.50p 76.20p 72.50p 75.50p 86449
20/11/2018 74.00p 76.40p 72.30p 76.40p 417952
19/11/2018 73.20p 76.40p 73.20p 75.00p 235153
16/11/2018 78.10p 78.38p 76.70p 76.70p 171158
15/11/2018 75.00p 78.27p 74.97p 77.40p 422910
14/11/2018 78.90p 81.25p 76.00p 76.60p 470575
13/11/2018 77.00p 80.80p 77.00p 79.90p 354545
12/11/2018 82.70p 82.92p 79.60p 81.00p 224421
09/11/2018 82.50p 82.50p 79.00p 82.50p 210570
08/11/2018 83.50p 83.50p 81.00p 82.00p 160949
07/11/2018 84.40p 84.40p 80.80p 84.00p 268817
06/11/2018 84.30p 85.25p 82.50p 84.60p 109901
05/11/2018 85.00p 85.00p 82.70p 84.70p 107146
02/11/2018 85.90p 85.90p 83.50p 83.80p 140914
01/11/2018 86.30p 86.40p 84.50p 85.00p 84480
31/10/2018 84.30p 84.89p 83.20p 84.00p 155961
30/10/2018 83.10p 89.25p 83.10p 84.40p 115074
29/10/2018 85.60p 88.65p 85.60p 86.50p 94776
26/10/2018 86.20p 87.20p 84.41p 84.70p 2038337
25/10/2018 84.50p 86.70p 83.20p 85.40p 134329
24/10/2018 86.50p 86.80p 85.10p 86.50p 215251
23/10/2018 88.60p 88.60p 86.00p 87.00p 391434
22/10/2018 86.40p 89.70p 85.99p 87.70p 156604
19/10/2018 89.10p 89.10p 85.70p 86.50p 190780
18/10/2018 88.50p 88.60p 87.00p 88.10p 168055
17/10/2018 88.30p 89.10p 86.60p 87.50p 167624
16/10/2018 89.10p 89.10p 83.80p 87.50p 268053
15/10/2018 85.40p 86.70p 83.10p 85.70p 238381
12/10/2018 86.50p 87.10p 84.30p 84.80p 198054
11/10/2018 88.40p 88.40p 85.00p 85.20p 298025
10/10/2018 87.50p 88.50p 86.70p 88.50p 321085
09/10/2018 85.30p 86.20p 84.13p 85.00p 177563
08/10/2018 91.70p 91.70p 83.10p 83.10p 117923
05/10/2018 91.50p 91.50p 86.30p 87.20p 246942
04/10/2018 88.50p 89.40p 87.20p 88.00p 172692
03/10/2018 91.50p 91.50p 88.20p 88.50p 537960
02/10/2018 90.40p 91.53p 89.10p 89.90p 252295
01/10/2018 85.00p 92.00p 85.00p 90.50p 555191
28/09/2018 90.60p 90.60p 85.90p 86.40p 419412
27/09/2018 92.00p 92.00p 85.30p 85.30p 117374
26/09/2018 86.80p 91.70p 86.65p 89.00p 602520
25/09/2018 82.80p 86.90p 81.95p 86.50p 2286086
24/09/2018 80.00p 83.88p 80.00p 81.60p 260892
21/09/2018 84.30p 85.62p 80.60p 80.60p 1039515
20/09/2018 89.00p 89.00p 84.00p 84.00p 447304
19/09/2018 85.00p 89.00p 84.80p 86.60p 293067
18/09/2018 86.00p 88.80p 85.80p 86.60p 268631
17/09/2018 92.00p 92.00p 87.70p 88.80p 261375
14/09/2018 91.10p 91.30p 89.20p 90.00p 119734
13/09/2018 95.70p 95.70p 89.90p 89.90p 82573
12/09/2018 91.30p 92.70p 90.10p 92.00p 47438
11/09/2018 90.00p 94.20p 89.50p 89.50p 123753
10/09/2018 83.50p 93.00p 83.50p 88.00p 126262
07/09/2018 88.90p 93.10p 87.10p 87.60p 163147
06/09/2018 90.30p 93.80p 88.90p 88.90p 84942
05/09/2018 87.90p 93.70p 87.90p 92.30p 211206
04/09/2018 91.10p 93.00p 89.31p 90.50p 124893
03/09/2018 92.10p 94.69p 88.10p 90.00p 212339
31/08/2018 91.00p 94.50p 89.10p 89.10p 160258
30/08/2018 91.10p 96.70p 91.10p 92.00p 97477
29/08/2018 90.90p 95.50p 90.90p 94.30p 132549
28/08/2018 94.50p 99.00p 91.00p 91.00p 58539
24/08/2018 97.90p 99.00p 96.50p 97.10p 74691
23/08/2018 100.00p 100.00p 94.50p 98.00p 112466
22/08/2018 96.00p 99.70p 95.70p 98.70p 160361
21/08/2018 98.00p 98.00p 94.23p 95.30p 54204
20/08/2018 94.50p 98.65p 92.10p 93.80p 79527
17/08/2018 97.00p 98.50p 94.90p 97.00p 82237
16/08/2018 97.20p 98.10p 96.70p 97.00p 186896
15/08/2018 97.10p 97.23p 95.80p 96.00p 214004
14/08/2018 97.10p 97.60p 95.80p 97.00p 110564
13/08/2018 93.60p 100.00p 93.60p 99.90p 76976
10/08/2018 97.40p 99.90p 94.40p 99.90p 57894
09/08/2018 93.00p 98.68p 93.00p 95.00p 110412
08/08/2018 95.40p 96.20p 93.10p 93.10p 38661
07/08/2018 95.60p 97.80p 95.30p 95.50p 151586
06/08/2018 96.90p 96.90p 95.50p 96.50p 77641
03/08/2018 96.80p 96.90p 95.40p 95.80p 246257
02/08/2018 94.60p 95.70p 92.60p 95.40p 54745
01/08/2018 96.90p 96.90p 93.51p 96.80p 92446
31/07/2018 94.80p 96.80p 93.80p 95.80p 484797
30/07/2018 98.30p 99.49p 97.00p 97.60p 77120
27/07/2018 101.00p 101.00p 96.00p 98.10p 69122
26/07/2018 102.20p 102.20p 96.00p 98.50p 149815
25/07/2018 99.50p 99.50p 96.50p 98.40p 124837
24/07/2018 99.70p 100.73p 97.30p 97.30p 63105
23/07/2018 96.80p 102.20p 95.70p 100.80p 227083
20/07/2018 96.40p 101.00p 94.70p 97.90p 79942
19/07/2018 95.00p 97.85p 95.00p 97.00p 61615
18/07/2018 99.20p 99.20p 96.40p 97.40p 75421
17/07/2018 95.00p 97.90p 95.00p 97.00p 124022
16/07/2018 98.80p 98.80p 96.70p 98.10p 92749
13/07/2018 98.80p 99.61p 95.70p 97.00p 88481
12/07/2018 95.00p 100.00p 95.00p 100.00p 107473
11/07/2018 98.00p 98.60p 96.50p 96.50p 143867
10/07/2018 100.00p 100.00p 98.40p 98.90p 145913
09/07/2018 98.40p 99.90p 97.20p 97.90p 141931
06/07/2018 98.70p 98.70p 96.40p 97.00p 210959
05/07/2018 95.50p 97.80p 95.50p 97.10p 216693
04/07/2018 96.00p 99.20p 95.00p 96.90p 131347
03/07/2018 96.00p 99.41p 94.70p 96.60p 189366
02/07/2018 97.20p 99.77p 94.54p 96.00p 278282
29/06/2018 95.00p 99.70p 95.00p 96.40p 263581
28/06/2018 97.70p 98.66p 95.00p 95.00p 338984
27/06/2018 99.00p 99.15p 97.00p 98.50p 274719
26/06/2018 92.10p 98.80p 92.10p 97.80p 370041
25/06/2018 97.20p 98.85p 92.33p 94.60p 378201
22/06/2018 99.10p 102.40p 95.40p 95.40p 1616624
21/06/2018 104.60p 105.92p 98.60p 99.00p 286024
20/06/2018 103.80p 105.00p 101.60p 104.00p 144113
19/06/2018 103.40p 107.40p 99.80p 104.60p 309156
18/06/2018 102.00p 104.00p 98.86p 104.00p 295294
15/06/2018 104.00p 104.80p 99.30p 99.30p 1016240
14/06/2018 104.80p 104.80p 99.80p 101.20p 247599
13/06/2018 104.80p 107.00p 104.00p 105.00p 86181
12/06/2018 106.40p 107.14p 103.40p 105.80p 128143
11/06/2018 105.00p 108.80p 105.00p 106.20p 92054
08/06/2018 109.60p 111.15p 106.40p 106.40p 139147
07/06/2018 107.80p 110.26p 106.40p 108.60p 126459
06/06/2018 108.40p 108.80p 106.20p 107.00p 93726
05/06/2018 114.40p 114.40p 106.00p 106.00p 129932
04/06/2018 112.60p 113.59p 110.60p 111.40p 68550
01/06/2018 110.80p 113.00p 109.20p 111.80p 60514
31/05/2018 111.00p 112.60p 107.40p 107.40p 270644
30/05/2018 106.20p 110.80p 103.40p 110.80p 168534
29/05/2018 106.60p 107.80p 103.00p 105.20p 257276
25/05/2018 113.00p 113.02p 106.00p 107.40p 291163
24/05/2018 116.20p 116.40p 111.80p 112.00p 167618
23/05/2018 125.00p 125.00p 117.40p 118.80p 575840
22/05/2018 119.40p 124.92p 118.40p 122.40p 335843
21/05/2018 119.00p 120.00p 116.40p 119.00p 307153
18/05/2018 113.20p 119.02p 113.20p 118.60p 135521
17/05/2018 118.40p 119.80p 114.82p 116.80p 399747
16/05/2018 112.80p 119.37p 112.04p 118.00p 280083
15/05/2018 113.60p 115.84p 110.00p 110.00p 248407
14/05/2018 108.20p 117.60p 107.20p 117.60p 337175
11/05/2018 106.60p 106.60p 103.80p 106.00p 127523
10/05/2018 104.00p 108.00p 104.00p 107.20p 180414
09/05/2018 102.20p 107.52p 102.20p 104.00p 311498
08/05/2018 100.00p 102.00p 98.80p 102.00p 272892
04/05/2018 104.60p 105.49p 101.60p 102.20p 112617
03/05/2018 105.60p 108.20p 102.00p 102.00p 178561
02/05/2018 105.80p 108.00p 104.86p 106.00p 98701
01/05/2018 105.00p 106.80p 104.20p 106.20p 94906
30/04/2018 102.00p 106.40p 101.20p 104.80p 178358
27/04/2018 101.40p 101.40p 98.90p 99.90p 164731
26/04/2018 97.00p 102.00p 96.53p 99.50p 267666
25/04/2018 101.20p 102.31p 95.70p 95.70p 229863
24/04/2018 102.00p 102.75p 101.60p 101.80p 54520
23/04/2018 102.40p 103.00p 100.40p 101.40p 119604
20/04/2018 101.40p 103.00p 98.80p 101.60p 207992
19/04/2018 99.50p 101.80p 98.50p 100.40p 198599
18/04/2018 99.80p 99.90p 97.44p 98.90p 265713
17/04/2018 100.00p 100.84p 98.80p 98.80p 93283
16/04/2018 100.60p 104.21p 98.50p 99.40p 163058
13/04/2018 109.20p 109.20p 101.20p 102.60p 116956
12/04/2018 104.40p 108.40p 103.60p 103.60p 119493
11/04/2018 110.00p 110.00p 103.00p 104.20p 179498
10/04/2018 106.60p 109.20p 101.87p 108.00p 295707
09/04/2018 106.60p 106.60p 101.40p 104.60p 151698
06/04/2018 103.20p 106.60p 102.00p 102.40p 156219
05/04/2018 102.40p 106.20p 100.60p 106.20p 199797
04/04/2018 98.40p 102.60p 96.70p 101.80p 358063
03/04/2018 91.50p 98.10p 91.50p 97.90p 331507
29/03/2018 96.20p 96.40p 91.80p 91.80p 724750
28/03/2018 93.70p 98.30p 93.20p 95.40p 693967
27/03/2018 95.10p 96.00p 93.29p 95.00p 266313
26/03/2018 93.90p 95.80p 93.20p 95.00p 168744
23/03/2018 97.90p 98.60p 92.00p 94.60p 271975
22/03/2018 100.00p 100.00p 93.20p 94.60p 195879
21/03/2018 99.50p 100.60p 96.10p 96.10p 162836
20/03/2018 102.00p 102.40p 98.30p 98.90p 143295
19/03/2018 102.20p 105.04p 100.20p 100.40p 65321

*Close Price adjusted for both dividends and splits