Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/01/2015 255.20p 261.40p 255.20p 258.00p 415810
16/01/2015 255.60p 262.80p 253.50p 261.10p 456662
15/01/2015 254.60p 265.58p 250.60p 259.30p 695118
14/01/2015 248.90p 252.70p 248.60p 250.40p 460764
13/01/2015 252.60p 255.90p 249.10p 253.80p 672883
12/01/2015 266.60p 266.60p 252.70p 255.00p 1073454
09/01/2015 271.60p 274.90p 265.50p 268.80p 507451
08/01/2015 275.70p 276.90p 271.70p 273.10p 467863
07/01/2015 276.00p 282.90p 266.20p 274.80p 602174
06/01/2015 279.50p 282.70p 274.00p 278.00p 540372
05/01/2015 286.40p 293.40p 280.10p 282.20p 364503
02/01/2015 299.30p 303.70p 285.70p 291.10p 317188
31/12/2014 296.80p 304.10p 295.20p 303.40p 46648
30/12/2014 302.30p 302.30p 295.70p 300.60p 186680
29/12/2014 305.00p 305.00p 296.60p 299.90p 247200
24/12/2014 295.30p 302.70p 294.30p 298.50p 59751
23/12/2014 299.90p 303.80p 297.50p 301.90p 231338
22/12/2014 308.90p 317.80p 294.30p 296.00p 787832
19/12/2014 289.50p 313.00p 285.00p 308.70p 1693286
18/12/2014 276.60p 290.60p 273.20p 285.50p 559772
17/12/2014 260.00p 276.20p 258.20p 272.30p 779806
16/12/2014 260.10p 266.60p 251.40p 264.80p 774804
15/12/2014 246.30p 265.60p 246.30p 259.50p 804257
12/12/2014 243.40p 251.40p 234.80p 248.50p 749197
11/12/2014 253.20p 255.90p 243.40p 243.40p 866689
10/12/2014 263.10p 263.10p 254.00p 254.50p 740862
09/12/2014 251.90p 265.60p 241.15p 260.40p 808697
08/12/2014 277.70p 277.70p 262.30p 262.30p 293699
05/12/2014 275.20p 277.28p 269.60p 271.60p 324496
04/12/2014 271.00p 276.70p 268.40p 269.60p 252808
03/12/2014 285.80p 285.90p 271.80p 271.80p 356050
02/12/2014 265.40p 288.40p 265.40p 286.50p 211120
01/12/2014 278.40p 279.98p 261.80p 272.10p 564544
28/11/2014 301.70p 301.70p 277.90p 283.10p 730378
27/11/2014 305.60p 305.60p 293.90p 294.80p 246206
26/11/2014 304.20p 306.29p 300.58p 302.80p 246463
25/11/2014 311.30p 311.30p 304.40p 306.70p 242405
24/11/2014 311.10p 314.20p 303.50p 309.80p 463254
21/11/2014 313.50p 318.60p 312.20p 313.90p 363738
20/11/2014 306.50p 315.60p 306.50p 314.70p 185253
19/11/2014 316.90p 317.40p 308.50p 309.20p 293445
18/11/2014 315.40p 323.40p 315.40p 318.50p 364289
17/11/2014 324.70p 325.10p 318.60p 319.80p 252087
14/11/2014 327.30p 328.70p 317.30p 325.50p 397075
13/11/2014 330.00p 336.30p 322.60p 325.70p 295010
12/11/2014 338.00p 339.00p 332.40p 334.20p 230249
11/11/2014 327.60p 337.20p 327.60p 335.90p 203442
10/11/2014 328.40p 338.10p 328.40p 333.20p 280596
07/11/2014 322.80p 331.30p 322.80p 331.30p 268659
06/11/2014 333.10p 335.70p 328.20p 330.00p 220968
05/11/2014 325.60p 333.90p 322.00p 330.40p 316334
04/11/2014 335.00p 335.00p 321.00p 321.20p 395590
03/11/2014 327.10p 334.00p 326.10p 326.10p 161596
31/10/2014 323.10p 329.20p 323.10p 328.50p 264785
30/10/2014 328.90p 329.20p 319.10p 322.70p 239912
29/10/2014 318.90p 327.30p 315.30p 326.20p 419173
28/10/2014 326.00p 329.30p 318.80p 319.10p 245248
27/10/2014 335.50p 335.50p 325.50p 325.70p 332783
24/10/2014 327.10p 331.20p 327.10p 330.00p 333371
23/10/2014 334.70p 334.70p 325.80p 331.70p 339961
22/10/2014 331.30p 336.00p 327.10p 333.80p 325294
21/10/2014 316.00p 327.70p 313.00p 327.50p 417997
20/10/2014 322.20p 323.00p 310.25p 319.50p 288037
17/10/2014 316.90p 327.00p 310.55p 323.10p 1957688
16/10/2014 322.00p 332.80p 310.90p 317.10p 571074
15/10/2014 336.40p 336.40p 321.80p 323.70p 566195
14/10/2014 328.40p 343.60p 321.03p 335.30p 319237
13/10/2014 337.00p 339.20p 329.73p 332.30p 356668
10/10/2014 351.40p 351.40p 334.75p 338.00p 519648
09/10/2014 358.90p 362.70p 353.70p 356.00p 343071
08/10/2014 366.20p 369.67p 351.40p 352.80p 373702
07/10/2014 373.20p 373.20p 366.00p 369.50p 166615
06/10/2014 368.60p 376.80p 368.60p 373.40p 148673
03/10/2014 369.80p 370.70p 363.40p 369.30p 269583
02/10/2014 378.60p 378.60p 365.30p 365.30p 335231
01/10/2014 381.00p 382.70p 377.00p 377.90p 369439
30/09/2014 382.00p 386.70p 373.36p 381.00p 353578
29/09/2014 368.10p 376.20p 368.10p 375.30p 173631
26/09/2014 374.10p 382.00p 369.40p 372.40p 320516
25/09/2014 379.10p 383.60p 378.80p 382.70p 232970
24/09/2014 383.30p 384.80p 373.80p 378.70p 403473
23/09/2014 397.60p 397.60p 381.90p 385.90p 472063
22/09/2014 412.30p 420.23p 403.80p 404.70p 385101
19/09/2014 436.30p 436.30p 416.10p 416.10p 975875
18/09/2014 416.30p 430.40p 416.30p 429.30p 303353
17/09/2014 422.50p 424.20p 417.70p 418.50p 254132
16/09/2014 423.00p 428.20p 420.00p 421.60p 356312
15/09/2014 410.30p 422.70p 407.50p 422.00p 280881
12/09/2014 404.80p 411.00p 403.70p 411.00p 631905
11/09/2014 413.20p 413.60p 402.90p 405.00p 220759
10/09/2014 411.10p 411.10p 405.00p 409.00p 492801
09/09/2014 405.40p 410.50p 402.90p 409.00p 387001
08/09/2014 409.00p 416.36p 404.40p 406.80p 204687
05/09/2014 417.40p 417.40p 410.50p 411.10p 193380
04/09/2014 419.20p 419.80p 413.10p 417.00p 196216
03/09/2014 413.60p 420.60p 413.60p 418.00p 193598
02/09/2014 423.70p 424.60p 413.00p 413.30p 214904
01/09/2014 423.20p 423.97p 414.90p 422.00p 132204
29/08/2014 425.20p 426.80p 417.50p 423.00p 204753
28/08/2014 444.30p 444.30p 416.00p 426.00p 175796
27/08/2014 433.50p 436.50p 431.40p 434.80p 105778
26/08/2014 429.90p 434.40p 419.76p 434.40p 185170
22/08/2014 429.60p 429.90p 423.20p 424.90p 191459
21/08/2014 434.60p 434.60p 426.31p 430.00p 97538
20/08/2014 446.90p 450.89p 428.30p 432.00p 337078
19/08/2014 446.10p 446.90p 440.61p 445.70p 174933
18/08/2014 437.00p 445.40p 428.22p 442.90p 96566
15/08/2014 439.30p 440.80p 434.60p 436.30p 121329
14/08/2014 430.40p 438.30p 430.40p 437.20p 203888
13/08/2014 437.30p 440.90p 430.00p 433.10p 79730
12/08/2014 429.80p 437.40p 427.40p 433.00p 220763
11/08/2014 433.00p 439.30p 429.20p 431.00p 327881
08/08/2014 425.90p 431.90p 425.90p 431.00p 212158
07/08/2014 419.10p 434.95p 419.10p 432.00p 175321
06/08/2014 425.40p 428.70p 425.00p 428.40p 162863
05/08/2014 424.90p 430.00p 423.20p 430.00p 199023
04/08/2014 422.10p 425.07p 415.20p 423.30p 91639
01/08/2014 425.80p 430.00p 419.80p 421.90p 139321
31/07/2014 433.60p 433.60p 418.30p 430.00p 268443
30/07/2014 427.00p 431.00p 424.60p 431.00p 230799
29/07/2014 424.10p 428.40p 422.20p 426.10p 194213
28/07/2014 429.90p 429.90p 419.00p 425.00p 161639
25/07/2014 428.60p 429.90p 419.40p 420.80p 265478
24/07/2014 423.10p 430.80p 423.10p 427.70p 183157
23/07/2014 424.70p 431.30p 420.30p 429.40p 238062
22/07/2014 415.00p 426.40p 413.27p 426.00p 306747
21/07/2014 406.10p 413.40p 403.20p 412.50p 179894
18/07/2014 409.20p 410.00p 399.00p 403.20p 141492
17/07/2014 409.60p 413.60p 406.40p 410.00p 161184
16/07/2014 402.70p 417.40p 401.90p 408.40p 192548
15/07/2014 409.90p 415.00p 399.90p 400.50p 122721
14/07/2014 411.00p 413.80p 406.00p 411.80p 135418
11/07/2014 409.20p 413.70p 405.20p 410.60p 128652
10/07/2014 413.10p 414.90p 403.50p 408.00p 206517
09/07/2014 413.20p 414.10p 403.40p 411.80p 296180
08/07/2014 420.70p 421.40p 407.50p 412.30p 213153
07/07/2014 426.60p 426.60p 412.90p 416.80p 176850
04/07/2014 419.20p 431.90p 419.20p 425.80p 176884
03/07/2014 419.60p 425.00p 419.00p 422.40p 269777
02/07/2014 420.40p 427.20p 412.50p 417.60p 274955
01/07/2014 414.30p 419.70p 412.60p 419.20p 196223
30/06/2014 418.80p 420.60p 403.30p 412.60p 346915
27/06/2014 425.40p 425.40p 413.30p 417.30p 168567
26/06/2014 418.50p 425.30p 414.80p 423.80p 166505
25/06/2014 427.80p 427.80p 416.70p 419.30p 125922
24/06/2014 420.30p 424.45p 415.40p 420.60p 188962
23/06/2014 422.90p 426.00p 417.40p 423.00p 375906
20/06/2014 423.40p 426.99p 415.80p 426.90p 523978
19/06/2014 415.40p 422.80p 415.00p 422.30p 245772
18/06/2014 417.60p 419.40p 408.60p 417.00p 391310
17/06/2014 416.60p 421.00p 409.90p 414.90p 310337
16/06/2014 420.20p 420.20p 411.00p 413.60p 538212
13/06/2014 419.50p 419.92p 410.60p 416.20p 176564
12/06/2014 422.00p 422.40p 416.20p 419.40p 188552
11/06/2014 417.10p 421.90p 412.80p 420.00p 173273
10/06/2014 424.60p 424.60p 415.30p 421.70p 125897
09/06/2014 422.00p 428.90p 418.80p 423.90p 154325
06/06/2014 420.50p 425.50p 414.00p 425.00p 166935
05/06/2014 417.90p 419.50p 410.30p 418.50p 154593
04/06/2014 414.80p 417.40p 410.61p 415.60p 222528
03/06/2014 419.80p 422.24p 411.00p 413.20p 462189
02/06/2014 422.50p 422.50p 415.20p 416.00p 158250
30/05/2014 420.00p 422.10p 416.40p 420.00p 209543
29/05/2014 419.20p 422.40p 417.98p 420.00p 410478
28/05/2014 419.90p 426.40p 419.35p 422.40p 119199
27/05/2014 427.80p 430.46p 419.63p 422.30p 163831
23/05/2014 430.40p 430.40p 422.70p 422.70p 249436
22/05/2014 414.80p 430.00p 414.80p 427.00p 515342
21/05/2014 417.30p 417.30p 412.10p 415.10p 195191
20/05/2014 423.40p 423.40p 409.70p 412.10p 167606
19/05/2014 419.90p 423.08p 414.71p 422.80p 389997
16/05/2014 429.50p 432.60p 414.30p 417.30p 222253
15/05/2014 434.80p 442.90p 427.20p 428.10p 234629
14/05/2014 445.20p 447.70p 435.00p 442.90p 218578
13/05/2014 446.00p 446.00p 437.70p 442.70p 141150
12/05/2014 435.70p 444.40p 432.70p 440.30p 607949
09/05/2014 447.60p 453.60p 433.90p 435.00p 501418
08/05/2014 441.80p 451.00p 440.00p 451.00p 451621
07/05/2014 440.00p 444.70p 436.50p 440.00p 253416
06/05/2014 422.20p 440.30p 419.90p 440.30p 350423
02/05/2014 427.60p 427.60p 416.60p 419.90p 329783
01/05/2014 438.10p 447.30p 423.30p 424.60p 329545
30/04/2014 418.80p 433.40p 417.90p 432.10p 668126
29/04/2014 421.70p 424.20p 416.60p 418.50p 207029
28/04/2014 419.90p 423.10p 413.47p 423.10p 148162
25/04/2014 420.10p 420.10p 413.40p 416.40p 105509
24/04/2014 416.40p 422.90p 415.20p 418.50p 204102
23/04/2014 415.00p 418.00p 412.20p 415.90p 149740
22/04/2014 421.80p 425.14p 411.30p 416.00p 490857
17/04/2014 411.10p 420.50p 411.10p 420.00p 237835
16/04/2014 411.10p 415.70p 404.80p 412.60p 277300
15/04/2014 402.40p 413.00p 402.40p 412.40p 231842
14/04/2014 404.40p 408.40p 400.10p 406.10p 275876
11/04/2014 407.00p 411.00p 401.60p 408.40p 158695
10/04/2014 414.10p 415.50p 409.60p 411.00p 193954
09/04/2014 403.60p 413.60p 399.70p 410.00p 231461
08/04/2014 411.00p 414.58p 399.00p 399.70p 295511
07/04/2014 396.60p 412.60p 394.60p 410.40p 318902
04/04/2014 393.60p 400.60p 390.00p 396.20p 665944
03/04/2014 397.00p 399.86p 388.10p 390.00p 412512

*Close Price adjusted for both dividends and splits