Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/06/2013 364.20p 372.50p 355.00p 356.50p 327218
19/06/2013 374.70p 374.95p 368.70p 372.50p 199480
18/06/2013 370.80p 375.00p 370.67p 373.50p 155852
17/06/2013 375.20p 378.14p 369.80p 371.00p 175699
14/06/2013 379.30p 379.60p 374.07p 376.00p 146906
13/06/2013 368.50p 375.60p 368.50p 375.60p 216571
12/06/2013 370.80p 376.50p 369.20p 374.00p 262956
11/06/2013 375.20p 377.64p 369.10p 370.80p 97048
10/06/2013 375.80p 378.20p 369.60p 375.90p 139775
07/06/2013 374.00p 376.10p 368.50p 374.30p 189793
06/06/2013 381.50p 383.00p 373.20p 373.20p 203639
05/06/2013 384.60p 387.00p 372.90p 382.30p 255576
04/06/2013 391.80p 393.10p 385.10p 387.00p 126996
03/06/2013 384.60p 391.70p 382.70p 389.90p 132035
31/05/2013 393.00p 394.50p 383.30p 386.10p 240982
30/05/2013 386.50p 394.50p 383.10p 394.50p 190184
29/05/2013 386.90p 393.20p 383.80p 386.20p 324361
28/05/2013 393.20p 395.90p 389.30p 393.20p 184020
24/05/2013 392.50p 394.73p 386.70p 390.90p 324828
23/05/2013 394.50p 396.80p 386.40p 392.70p 359648
22/05/2013 402.30p 402.60p 398.30p 399.90p 279744
21/05/2013 403.90p 404.70p 399.10p 399.30p 429626
20/05/2013 400.10p 404.29p 400.00p 401.80p 142568
17/05/2013 398.60p 402.29p 397.60p 400.90p 200253
16/05/2013 382.00p 406.89p 382.00p 398.90p 635402
15/05/2013 389.10p 392.70p 386.30p 390.40p 186125
14/05/2013 389.50p 391.00p 384.80p 390.50p 218538
13/05/2013 386.80p 391.50p 386.80p 389.20p 221056
10/05/2013 391.60p 393.00p 385.70p 387.90p 226176
09/05/2013 385.60p 392.00p 385.05p 391.90p 232421
08/05/2013 385.90p 389.50p 383.60p 385.00p 230514
07/05/2013 386.40p 388.60p 382.30p 385.00p 345497
03/05/2013 377.70p 385.10p 376.98p 385.00p 340325
02/05/2013 374.20p 379.18p 371.00p 376.00p 487568
01/05/2013 382.80p 382.80p 376.30p 380.00p 207819
30/04/2013 379.50p 380.80p 377.70p 379.00p 268785
29/04/2013 377.80p 379.50p 375.80p 378.00p 124908
26/04/2013 377.10p 378.90p 375.40p 377.90p 74079
25/04/2013 378.80p 380.20p 375.30p 378.20p 273806
24/04/2013 373.70p 378.20p 373.70p 376.90p 551391
23/04/2013 370.00p 375.00p 368.30p 373.50p 261871
22/04/2013 377.80p 378.00p 366.10p 368.30p 176510
19/04/2013 371.90p 382.70p 370.30p 376.80p 412933
18/04/2013 369.30p 377.60p 369.25p 371.90p 297631
17/04/2013 376.70p 377.50p 366.50p 368.50p 365531
16/04/2013 377.50p 380.30p 374.18p 376.20p 281975
15/04/2013 391.70p 392.10p 376.80p 378.50p 327759
12/04/2013 392.80p 395.00p 387.90p 392.60p 562723
11/04/2013 384.90p 397.20p 384.00p 392.20p 397584
10/04/2013 373.30p 385.00p 373.20p 383.60p 300139
09/04/2013 374.40p 376.80p 371.30p 375.60p 238179
08/04/2013 376.50p 385.33p 373.90p 374.40p 202469
05/04/2013 376.90p 383.80p 369.00p 376.00p 379247
04/04/2013 380.70p 385.00p 377.00p 383.80p 410822
03/04/2013 391.50p 391.50p 380.10p 384.30p 295098
02/04/2013 376.30p 383.50p 375.10p 383.00p 239482
28/03/2013 375.70p 380.90p 362.00p 375.50p 711708
27/03/2013 374.70p 381.50p 369.70p 376.90p 376343
26/03/2013 378.30p 382.40p 368.10p 377.30p 469858
25/03/2013 383.30p 388.50p 376.50p 378.00p 274227
22/03/2013 396.90p 400.00p 378.30p 382.10p 696137
21/03/2013 403.10p 407.24p 394.60p 400.00p 429766
20/03/2013 401.00p 405.90p 397.00p 401.00p 244893
19/03/2013 399.30p 404.10p 396.80p 401.70p 239733
18/03/2013 398.30p 402.75p 395.00p 399.50p 285589
15/03/2013 400.60p 404.30p 397.50p 404.30p 686867
14/03/2013 396.90p 401.10p 393.80p 399.50p 532672
13/03/2013 392.40p 396.00p 390.00p 395.00p 479510
12/03/2013 380.30p 390.40p 380.30p 390.00p 404404
11/03/2013 380.00p 394.90p 368.87p 383.30p 518798
08/03/2013 371.80p 378.52p 369.60p 377.00p 398181
07/03/2013 371.20p 371.90p 358.74p 369.20p 216854
06/03/2013 371.40p 372.50p 365.30p 369.70p 380300
05/03/2013 368.20p 371.00p 366.90p 369.40p 395751
04/03/2013 366.70p 366.70p 362.60p 363.40p 180360
01/03/2013 369.90p 369.90p 360.10p 366.80p 201150
28/02/2013 372.20p 373.10p 368.60p 369.30p 210317
27/02/2013 366.40p 373.90p 362.50p 372.00p 341442
26/02/2013 367.50p 374.70p 358.50p 365.80p 447634
25/02/2013 372.10p 380.40p 371.22p 374.70p 224625
22/02/2013 367.00p 373.40p 364.70p 372.80p 335802
21/02/2013 370.80p 373.90p 358.20p 364.70p 399891
20/02/2013 372.30p 374.30p 364.70p 372.90p 987652
19/02/2013 376.90p 376.90p 369.71p 371.70p 235275
18/02/2013 370.30p 376.10p 365.00p 374.90p 309871
15/02/2013 367.20p 370.70p 365.52p 370.30p 404109
14/02/2013 377.10p 380.80p 355.50p 365.90p 804462
13/02/2013 391.90p 396.50p 355.10p 380.80p 2055721
12/02/2013 396.80p 402.18p 395.80p 396.50p 106698
11/02/2013 396.70p 400.54p 393.70p 397.40p 154550
08/02/2013 396.60p 399.00p 391.00p 397.10p 250789
07/02/2013 398.50p 399.80p 381.82p 395.60p 142773
06/02/2013 398.30p 407.60p 397.50p 398.00p 282644
05/02/2013 393.70p 401.30p 388.80p 400.00p 478166
04/02/2013 388.50p 391.25p 384.35p 388.80p 269287
01/02/2013 382.80p 389.80p 382.80p 387.00p 312136
31/01/2013 384.00p 387.00p 380.72p 383.00p 285671
30/01/2013 385.90p 388.05p 382.00p 387.00p 123103
29/01/2013 387.40p 397.80p 383.90p 386.60p 282932
28/01/2013 386.30p 388.50p 383.00p 388.20p 210113
25/01/2013 384.90p 385.80p 378.38p 383.00p 254390
24/01/2013 389.30p 394.70p 384.80p 384.80p 226294
23/01/2013 384.40p 390.50p 382.60p 388.20p 282597
22/01/2013 378.50p 388.30p 376.60p 382.60p 602859
21/01/2013 376.80p 378.10p 374.10p 376.60p 165880
18/01/2013 379.00p 381.30p 375.84p 377.00p 176792
17/01/2013 380.90p 382.30p 379.10p 379.10p 201581
16/01/2013 383.20p 385.60p 378.80p 380.30p 193639
15/01/2013 386.30p 387.20p 381.00p 384.40p 166777
14/01/2013 374.00p 387.58p 373.20p 383.30p 699482
11/01/2013 380.70p 383.30p 373.10p 373.60p 314752
10/01/2013 370.90p 383.30p 365.80p 380.60p 1011235
09/01/2013 363.20p 371.80p 360.10p 370.00p 352637
08/01/2013 364.60p 368.30p 360.10p 361.40p 160415
07/01/2013 365.90p 367.00p 360.20p 364.80p 202705
04/01/2013 367.30p 369.70p 348.30p 365.90p 277751
03/01/2013 357.10p 371.60p 357.10p 366.30p 239579
02/01/2013 353.20p 371.10p 353.20p 369.00p 405617
31/12/2012 361.20p 361.20p 356.90p 357.90p 35023
28/12/2012 356.50p 364.70p 354.50p 359.30p 255894
27/12/2012 354.40p 363.00p 353.30p 355.00p 168101
24/12/2012 343.90p 356.80p 343.80p 354.10p 36299
21/12/2012 352.50p 352.90p 340.30p 351.00p 743096
20/12/2012 355.50p 362.30p 346.50p 355.10p 237263
19/12/2012 354.60p 358.40p 352.80p 352.80p 288020
18/12/2012 352.10p 359.50p 350.70p 354.60p 329380
17/12/2012 363.30p 369.20p 352.00p 357.40p 239254
14/12/2012 367.00p 369.40p 364.10p 367.30p 175110
13/12/2012 364.10p 369.30p 361.10p 365.80p 216951
12/12/2012 357.30p 366.30p 356.90p 363.10p 226947
11/12/2012 357.70p 361.21p 355.90p 358.00p 419207
10/12/2012 359.70p 362.58p 358.30p 358.40p 163568
07/12/2012 360.00p 360.00p 355.40p 359.00p 226296
06/12/2012 360.70p 364.50p 358.00p 359.10p 227280
05/12/2012 366.80p 367.10p 359.70p 359.70p 264753
04/12/2012 357.30p 367.10p 357.30p 365.00p 305334
03/12/2012 364.80p 367.60p 357.90p 357.90p 258112
30/11/2012 365.90p 370.41p 361.90p 363.10p 494051
29/11/2012 359.10p 368.70p 356.40p 356.40p 463471
28/11/2012 359.60p 363.90p 356.90p 357.10p 313473
27/11/2012 361.90p 364.10p 356.70p 360.10p 152465
26/11/2012 368.40p 371.20p 359.60p 360.50p 358857
23/11/2012 374.90p 380.00p 368.10p 368.10p 345118
22/11/2012 363.00p 374.80p 361.40p 373.40p 307955
21/11/2012 361.20p 365.30p 357.04p 361.20p 186488
20/11/2012 358.20p 363.50p 357.00p 360.30p 239498
19/11/2012 352.00p 362.17p 351.80p 359.90p 458491
16/11/2012 352.40p 352.40p 347.40p 349.90p 363750
15/11/2012 350.00p 352.60p 349.75p 352.00p 277861
14/11/2012 354.70p 356.10p 349.50p 349.50p 277204
13/11/2012 354.10p 355.50p 352.00p 354.00p 380218
12/11/2012 359.80p 360.00p 354.50p 354.50p 267488
09/11/2012 365.00p 365.00p 359.50p 359.70p 263811
08/11/2012 366.10p 373.00p 364.10p 365.00p 380939
07/11/2012 363.30p 375.00p 360.80p 364.50p 930088
06/11/2012 354.70p 364.90p 353.90p 360.30p 239694
05/11/2012 353.80p 357.10p 350.10p 354.40p 262205
02/11/2012 349.70p 358.50p 349.70p 353.70p 318678
01/11/2012 339.00p 350.30p 339.00p 349.40p 635932
31/10/2012 342.60p 344.00p 336.90p 337.80p 199214
30/10/2012 340.10p 341.01p 335.90p 339.80p 118914
29/10/2012 335.90p 338.03p 327.50p 338.00p 361510
26/10/2012 323.50p 332.00p 323.50p 327.50p 412910
25/10/2012 320.20p 328.10p 315.00p 326.40p 553337
24/10/2012 325.30p 327.60p 319.30p 319.90p 297800
23/10/2012 338.40p 338.40p 321.80p 324.20p 342329
22/10/2012 335.90p 337.53p 333.60p 337.50p 191729
19/10/2012 333.90p 338.80p 332.90p 336.60p 174996
18/10/2012 334.00p 335.20p 331.40p 335.20p 149738
17/10/2012 332.60p 335.50p 328.70p 331.90p 301005
16/10/2012 335.60p 335.60p 326.90p 333.40p 137982
15/10/2012 333.10p 334.80p 328.90p 329.20p 314806
12/10/2012 335.40p 339.90p 333.40p 333.90p 138991
11/10/2012 329.60p 338.70p 319.95p 336.50p 112810
10/10/2012 336.90p 336.90p 330.88p 332.30p 150706
09/10/2012 335.20p 339.10p 332.00p 337.80p 224366
08/10/2012 335.60p 344.00p 331.90p 335.70p 123272
05/10/2012 331.00p 340.90p 331.00p 338.30p 218793
04/10/2012 333.40p 335.00p 327.50p 332.10p 245765
03/10/2012 333.90p 343.20p 330.00p 332.10p 260838
02/10/2012 332.20p 342.60p 328.90p 337.00p 268404
01/10/2012 329.50p 337.80p 325.70p 335.40p 294634
28/09/2012 330.70p 334.40p 327.20p 330.00p 295131
27/09/2012 331.40p 336.00p 327.50p 328.00p 368896
26/09/2012 338.20p 338.90p 327.60p 331.90p 739908
25/09/2012 355.00p 355.00p 336.90p 343.00p 595133
24/09/2012 353.00p 354.90p 345.80p 349.10p 420988
21/09/2012 347.90p 352.00p 346.40p 348.30p 698162
20/09/2012 349.10p 351.90p 342.00p 346.00p 416824
19/09/2012 350.00p 354.10p 348.10p 351.00p 288115
18/09/2012 347.20p 352.00p 342.45p 348.00p 242501
17/09/2012 346.50p 349.00p 339.60p 349.00p 473104
14/09/2012 335.00p 343.60p 333.30p 342.20p 824842
13/09/2012 334.50p 335.00p 331.60p 332.50p 334558
12/09/2012 333.40p 335.00p 328.40p 333.90p 264223
11/09/2012 337.60p 337.60p 322.07p 329.10p 223674
10/09/2012 335.40p 336.00p 332.80p 335.30p 197296
07/09/2012 334.80p 337.30p 323.45p 335.90p 309938
06/09/2012 334.40p 336.97p 324.90p 333.00p 678358
05/09/2012 336.30p 341.18p 331.00p 334.00p 795601

*Close Price adjusted for both dividends and splits