Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/08/2016 158.00p 161.50p 156.00p 159.50p 187850
16/08/2016 157.00p 161.00p 155.00p 159.00p 164364
15/08/2016 154.00p 159.00p 152.63p 155.25p 746198
12/08/2016 155.00p 155.00p 147.00p 150.50p 208021
11/08/2016 147.00p 152.50p 147.00p 150.25p 174995
10/08/2016 155.00p 155.00p 147.25p 150.00p 1031209
09/08/2016 147.00p 152.25p 147.00p 148.75p 171274
08/08/2016 155.00p 155.00p 147.75p 150.00p 300989
05/08/2016 155.00p 155.00p 149.00p 150.00p 149516
04/08/2016 145.00p 153.25p 145.00p 150.00p 180779
03/08/2016 155.00p 155.00p 146.75p 150.00p 371251
02/08/2016 155.00p 155.00p 149.25p 151.25p 217811
01/08/2016 153.00p 154.75p 149.50p 150.00p 191380
29/07/2016 153.00p 153.00p 145.94p 151.00p 176016
28/07/2016 153.00p 153.00p 146.29p 148.00p 297003
27/07/2016 149.25p 152.25p 147.14p 149.25p 255589
26/07/2016 152.00p 152.00p 144.50p 148.75p 302406
25/07/2016 168.00p 168.26p 145.75p 148.50p 987046
22/07/2016 168.00p 168.00p 160.00p 162.25p 89933
21/07/2016 165.00p 166.00p 163.00p 165.00p 107809
20/07/2016 165.00p 165.00p 160.00p 161.25p 119122
19/07/2016 165.00p 165.00p 160.00p 162.25p 288899
18/07/2016 159.00p 163.00p 159.00p 161.00p 142210
15/07/2016 164.00p 166.25p 159.75p 161.25p 522882
14/07/2016 158.00p 165.44p 158.00p 164.75p 331295
13/07/2016 150.00p 167.00p 149.00p 167.00p 1249961
12/07/2016 149.00p 149.50p 144.75p 149.25p 559240
11/07/2016 149.00p 150.00p 146.04p 148.75p 198714
08/07/2016 144.00p 149.00p 144.00p 147.75p 256758
07/07/2016 144.25p 148.87p 144.25p 146.25p 165617
06/07/2016 140.25p 146.50p 140.25p 145.25p 221339
05/07/2016 146.00p 147.75p 141.50p 143.00p 294184
04/07/2016 146.00p 148.50p 144.25p 146.75p 235095
01/07/2016 144.75p 148.75p 140.75p 145.00p 427204
30/06/2016 142.00p 144.04p 137.00p 142.25p 642043
29/06/2016 134.50p 140.00p 134.50p 140.00p 341522
28/06/2016 127.00p 134.00p 127.00p 130.75p 223761
27/06/2016 135.00p 136.50p 126.25p 126.50p 1478823
24/06/2016 131.00p 137.05p 127.25p 135.75p 517156
23/06/2016 129.50p 137.50p 129.25p 136.00p 330576
22/06/2016 129.50p 133.00p 129.25p 131.25p 447213
21/06/2016 131.00p 131.25p 128.50p 131.25p 399568
20/06/2016 127.50p 133.02p 127.50p 129.25p 770951
17/06/2016 131.50p 132.75p 126.00p 126.00p 2515540
16/06/2016 130.00p 134.00p 130.00p 130.75p 1003444
15/06/2016 131.25p 136.25p 131.00p 132.00p 558688
14/06/2016 132.00p 134.75p 129.76p 131.50p 761385
13/06/2016 128.00p 133.00p 126.08p 132.25p 693020
10/06/2016 130.75p 131.25p 123.00p 124.25p 586994
09/06/2016 130.00p 133.25p 126.00p 126.50p 1155292
08/06/2016 128.50p 129.00p 124.25p 127.50p 548879
07/06/2016 124.00p 128.00p 121.25p 123.25p 297875
06/06/2016 118.25p 124.25p 118.25p 122.00p 484248
03/06/2016 123.00p 124.25p 118.50p 119.75p 385385
02/06/2016 115.00p 123.00p 115.00p 120.50p 455829
01/06/2016 120.00p 121.24p 115.16p 116.00p 356499
31/05/2016 123.00p 129.96p 120.00p 120.00p 343989
27/05/2016 126.00p 127.87p 123.00p 124.00p 390469
26/05/2016 125.50p 130.64p 125.50p 126.50p 404242
25/05/2016 125.50p 129.72p 125.00p 127.75p 429500
24/05/2016 127.75p 130.75p 125.00p 125.25p 524210
23/05/2016 130.50p 133.75p 129.50p 130.75p 366164
20/05/2016 126.25p 131.50p 126.25p 129.50p 212160
19/05/2016 128.25p 129.75p 125.25p 125.75p 294319
18/05/2016 131.50p 134.00p 128.00p 128.75p 263536
17/05/2016 134.00p 134.73p 129.48p 133.75p 325373
16/05/2016 131.25p 135.50p 127.50p 128.25p 340832
13/05/2016 137.25p 137.25p 131.25p 132.00p 473677
12/05/2016 136.00p 141.00p 131.50p 134.75p 668631
11/05/2016 130.50p 135.00p 128.50p 131.25p 602183
10/05/2016 130.00p 136.45p 130.00p 132.00p 329403
09/05/2016 137.50p 139.50p 130.25p 132.00p 237648
06/05/2016 140.00p 140.00p 134.00p 134.75p 398391
05/05/2016 135.25p 143.00p 135.25p 138.50p 474763
04/05/2016 142.25p 145.50p 136.25p 137.50p 627281
03/05/2016 148.00p 150.00p 145.25p 145.75p 285417
29/04/2016 150.25p 152.25p 147.00p 147.75p 186986
28/04/2016 151.75p 152.50p 143.88p 152.00p 300173
27/04/2016 148.75p 150.38p 146.25p 146.25p 326507
26/04/2016 150.25p 152.25p 145.75p 146.50p 362509
25/04/2016 157.00p 157.00p 150.00p 152.75p 240142
22/04/2016 152.25p 157.00p 150.00p 150.25p 440013
21/04/2016 155.00p 160.50p 153.00p 153.00p 368639
20/04/2016 156.00p 158.00p 150.23p 152.00p 404498
19/04/2016 153.75p 155.53p 149.25p 150.75p 449707
18/04/2016 150.00p 152.75p 146.75p 148.25p 539934
15/04/2016 162.00p 162.25p 153.00p 154.25p 346713
14/04/2016 165.00p 165.00p 156.25p 156.25p 399250
13/04/2016 163.50p 165.00p 158.25p 162.00p 511165
12/04/2016 155.25p 162.00p 155.25p 158.00p 281226
11/04/2016 160.00p 160.00p 155.00p 155.00p 171180
08/04/2016 150.00p 159.00p 150.00p 157.75p 253089
07/04/2016 152.25p 155.75p 150.00p 151.75p 112294
06/04/2016 150.25p 156.25p 150.25p 151.75p 142670
05/04/2016 157.00p 157.00p 148.50p 152.00p 154356
04/04/2016 160.50p 160.50p 149.25p 150.50p 303689
01/04/2016 156.25p 159.00p 156.25p 158.50p 165479
31/03/2016 155.50p 162.25p 155.50p 158.50p 364243
30/03/2016 155.50p 161.00p 155.50p 159.25p 213354
29/03/2016 160.25p 164.75p 153.00p 154.75p 300268
24/03/2016 167.00p 167.00p 160.00p 160.25p 436356
23/03/2016 167.00p 167.00p 162.25p 164.00p 509046
22/03/2016 165.25p 167.00p 161.25p 163.75p 398237
21/03/2016 160.75p 166.50p 157.25p 164.00p 627816
18/03/2016 164.25p 164.25p 155.25p 161.25p 1931992
17/03/2016 150.00p 164.25p 150.00p 161.00p 526428
16/03/2016 155.00p 156.75p 152.75p 156.75p 727898
15/03/2016 161.50p 161.50p 154.25p 155.25p 315163
14/03/2016 161.50p 166.25p 157.75p 159.75p 364825
11/03/2016 168.00p 169.62p 162.25p 165.75p 418698
10/03/2016 178.00p 178.50p 169.00p 169.75p 311827
09/03/2016 170.50p 177.00p 169.50p 175.00p 226617
08/03/2016 172.00p 179.75p 169.63p 174.75p 702943
07/03/2016 171.00p 174.00p 169.25p 171.00p 992578
04/03/2016 162.25p 171.50p 162.25p 170.00p 506789
03/03/2016 166.50p 170.75p 166.25p 170.00p 504562
02/03/2016 161.00p 168.75p 161.00p 166.00p 213527
01/03/2016 168.25p 169.50p 165.25p 167.25p 404065
29/02/2016 166.75p 168.00p 163.25p 165.25p 297245
26/02/2016 160.50p 167.00p 159.75p 165.00p 225824
25/02/2016 156.25p 169.25p 156.25p 160.50p 182035
24/02/2016 160.50p 162.75p 157.25p 160.50p 233615
23/02/2016 170.00p 170.00p 161.50p 163.25p 182461
22/02/2016 163.25p 169.25p 163.25p 165.75p 247677
19/02/2016 170.50p 173.00p 164.25p 165.25p 354615
18/02/2016 169.50p 172.25p 166.25p 169.00p 611095
17/02/2016 158.25p 169.75p 158.25p 164.75p 469517
16/02/2016 169.75p 169.75p 161.00p 162.00p 430072
15/02/2016 170.00p 170.00p 163.88p 165.50p 373534
12/02/2016 157.00p 166.25p 152.00p 165.00p 568140
11/02/2016 153.00p 156.50p 148.75p 153.50p 307594
10/02/2016 155.00p 162.00p 153.75p 156.00p 727765
09/02/2016 160.00p 165.50p 156.00p 159.50p 429085
08/02/2016 170.00p 173.25p 161.25p 163.50p 377607
05/02/2016 162.25p 170.00p 162.00p 169.25p 498952
04/02/2016 158.25p 169.25p 158.25p 169.00p 757089
03/02/2016 148.25p 158.50p 148.25p 158.00p 466529
02/02/2016 154.25p 157.50p 148.50p 152.50p 393728
01/02/2016 153.25p 163.25p 153.25p 162.25p 565346
29/01/2016 155.00p 159.75p 151.75p 159.75p 547533
28/01/2016 134.25p 153.00p 134.25p 151.75p 827857
27/01/2016 139.75p 140.00p 134.50p 138.00p 361389
26/01/2016 134.50p 142.25p 134.50p 138.00p 365669
25/01/2016 144.75p 144.75p 135.75p 141.50p 457882
22/01/2016 128.50p 147.25p 128.50p 138.50p 746941
21/01/2016 126.00p 128.25p 120.50p 126.50p 701339
20/01/2016 128.50p 128.50p 120.25p 121.00p 474745
19/01/2016 133.00p 136.00p 129.25p 129.50p 615783
18/01/2016 133.00p 133.00p 128.50p 132.00p 280666
15/01/2016 134.75p 134.75p 128.75p 130.50p 523599
14/01/2016 133.75p 137.50p 130.00p 132.25p 481429
13/01/2016 135.25p 141.00p 131.25p 136.00p 548322
12/01/2016 146.75p 146.75p 135.75p 135.75p 572970
11/01/2016 140.50p 147.00p 140.50p 145.50p 326359
08/01/2016 146.25p 148.00p 141.00p 142.25p 296524
07/01/2016 146.75p 146.75p 139.75p 143.75p 311119
06/01/2016 150.00p 151.00p 144.00p 148.25p 237005
05/01/2016 153.00p 154.75p 148.75p 149.75p 202464
04/01/2016 153.00p 155.25p 145.75p 150.25p 283615
31/12/2015 145.75p 147.25p 144.00p 147.25p 35275
30/12/2015 153.00p 157.25p 144.19p 144.75p 205018
29/12/2015 153.00p 154.50p 145.97p 152.50p 366194
24/12/2015 147.25p 151.50p 143.00p 150.00p 153628
23/12/2015 144.75p 148.00p 141.25p 141.25p 419567
22/12/2015 142.25p 142.25p 137.75p 140.50p 179120
21/12/2015 144.75p 144.75p 136.75p 138.25p 239593
18/12/2015 137.00p 144.50p 133.00p 138.75p 1147426
17/12/2015 136.50p 142.00p 131.75p 134.25p 326408
16/12/2015 133.25p 142.75p 133.00p 140.50p 351433
15/12/2015 133.25p 141.00p 133.25p 135.50p 415850
14/12/2015 131.75p 137.00p 131.75p 133.75p 280116
11/12/2015 132.75p 137.75p 130.94p 133.25p 344656
10/12/2015 127.75p 140.00p 127.75p 139.00p 409355
09/12/2015 136.00p 136.00p 128.75p 129.75p 870779
08/12/2015 132.50p 134.25p 126.25p 131.75p 614697
07/12/2015 133.50p 136.00p 130.50p 135.50p 478144
04/12/2015 135.25p 143.25p 133.25p 136.25p 405188
03/12/2015 136.25p 141.50p 135.00p 136.75p 320865
02/12/2015 140.25p 143.25p 136.00p 141.25p 428368
01/12/2015 141.75p 144.50p 137.25p 141.75p 481332
30/11/2015 138.50p 139.00p 134.25p 135.25p 321707
27/11/2015 143.00p 143.00p 135.00p 137.50p 377323
26/11/2015 136.50p 141.00p 135.50p 139.00p 321392
25/11/2015 139.00p 145.75p 135.50p 136.00p 603889
24/11/2015 138.00p 138.50p 131.00p 138.25p 717281
23/11/2015 144.50p 147.25p 136.00p 137.50p 792699
20/11/2015 140.00p 141.00p 135.25p 138.75p 584162
19/11/2015 147.00p 151.00p 141.00p 143.00p 1228827
18/11/2015 163.00p 163.50p 135.50p 149.25p 1836262
17/11/2015 183.00p 184.25p 176.75p 178.00p 203946
16/11/2015 170.50p 180.75p 170.50p 175.00p 301804
13/11/2015 171.75p 179.75p 171.10p 173.25p 192881
12/11/2015 176.00p 178.00p 170.50p 175.00p 333140
11/11/2015 184.50p 186.00p 176.25p 176.50p 411933
10/11/2015 184.00p 186.25p 181.50p 183.75p 297050
09/11/2015 182.50p 196.81p 182.50p 185.00p 499701
06/11/2015 182.50p 187.25p 181.00p 184.00p 391568
05/11/2015 194.50p 194.50p 181.58p 184.00p 282456
04/11/2015 193.50p 200.38p 190.75p 191.25p 723647
03/11/2015 181.25p 192.50p 180.50p 192.50p 471053

*Close Price adjusted for both dividends and splits