Solo Oil (SOLO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solo Oil

Date Open High Low Close* Volume
21/10/2020 1.95p 2.00p 1.80p 1.85p 3739693
20/10/2020 2.05p 2.08p 1.81p 1.95p 4854065
19/10/2020 2.23p 2.25p 1.95p 1.98p 4301158
16/10/2020 2.23p 2.26p 2.03p 2.23p 7146262
15/10/2020 2.68p 2.69p 2.14p 2.23p 11603831
14/10/2020 1.58p 2.60p 1.58p 2.38p 22257708
13/10/2020 1.88p 1.88p 1.55p 1.58p 8992058
12/10/2020 0.93p 2.08p 0.91p 1.90p 28862056
09/10/2020 0.93p 0.95p 0.91p 0.93p 570477
08/10/2020 0.95p 0.97p 0.90p 0.93p 763138
07/10/2020 0.95p 0.97p 0.91p 0.95p 374075
06/10/2020 1.03p 1.03p 0.91p 0.95p 2233623
05/10/2020 1.03p 1.05p 1.00p 1.03p 427016
02/10/2020 1.03p 1.04p 1.00p 1.03p 329972
01/10/2020 1.05p 1.08p 1.00p 1.03p 782694
30/09/2020 1.05p 1.08p 1.00p 1.05p 908107
29/09/2020 1.03p 1.04p 1.00p 1.03p 495882
28/09/2020 1.03p 1.03p 1.00p 1.03p 331971
25/09/2020 1.03p 1.04p 1.00p 1.03p 591224
24/09/2020 1.03p 1.04p 1.00p 1.03p 453244
23/09/2020 1.03p 1.05p 1.02p 1.03p 331499
22/09/2020 1.05p 1.07p 1.00p 1.03p 598106
21/09/2020 1.08p 1.08p 1.00p 1.05p 1439844
18/09/2020 1.15p 1.19p 1.06p 1.08p 2722311
17/09/2020 1.15p 1.20p 1.11p 1.15p 1790894
16/09/2020 1.15p 1.20p 1.10p 1.15p 891813
15/09/2020 1.15p 1.20p 1.10p 1.15p 871799
14/09/2020 1.15p 1.15p 1.10p 1.15p 258613
11/09/2020 1.15p 1.19p 1.10p 1.15p 419219
10/09/2020 1.20p 1.23p 1.18p 1.20p 319700
09/09/2020 1.20p 1.23p 1.15p 1.20p 528544
08/09/2020 1.23p 1.24p 1.18p 1.20p 466452
07/09/2020 1.23p 1.24p 1.20p 1.23p 619307
04/09/2020 1.23p 1.25p 1.20p 1.23p 847099
03/09/2020 1.18p 1.23p 1.18p 1.23p 306195
02/09/2020 1.15p 1.20p 1.15p 1.18p 1363931
01/09/2020 1.15p 1.20p 1.12p 1.15p 1967850
28/08/2020 1.23p 1.23p 1.17p 1.20p 794110
27/08/2020 1.23p 1.25p 1.20p 1.23p 126446
26/08/2020 1.18p 1.24p 1.17p 1.23p 2138502
25/08/2020 1.18p 1.18p 1.15p 1.18p 271780
24/08/2020 1.20p 1.20p 1.15p 1.18p 275152
21/08/2020 1.28p 1.28p 1.20p 1.20p 744461
20/08/2020 1.28p 1.35p 1.23p 1.28p 516503
19/08/2020 1.28p 1.33p 1.20p 1.28p 332398
18/08/2020 1.28p 1.33p 1.21p 1.28p 1295345
17/08/2020 1.28p 1.33p 1.21p 1.28p 925810
14/08/2020 1.28p 1.28p 1.21p 1.28p 522912
13/08/2020 1.23p 1.32p 1.20p 1.30p 1725274
12/08/2020 1.20p 1.25p 1.16p 1.23p 2050480
11/08/2020 1.20p 1.20p 1.16p 1.18p 198349
10/08/2020 1.15p 1.25p 1.11p 1.20p 1250446
07/08/2020 1.15p 1.18p 1.11p 1.15p 942153
06/08/2020 1.13p 1.18p 1.07p 1.15p 838182
05/08/2020 1.13p 1.20p 1.06p 1.13p 90865
04/08/2020 1.08p 1.13p 1.07p 1.13p 558520
03/08/2020 1.08p 1.10p 1.06p 1.08p 1126556
31/07/2020 1.08p 1.10p 1.06p 1.08p 2269984
30/07/2020 1.13p 1.13p 1.06p 1.08p 490630
29/07/2020 1.13p 1.13p 1.08p 1.13p 510573
28/07/2020 1.08p 1.16p 1.08p 1.13p 1366732
27/07/2020 1.08p 1.10p 1.08p 1.08p 287104
24/07/2020 1.08p 1.10p 1.05p 1.08p 1850683
23/07/2020 1.08p 1.10p 1.05p 1.08p 1299537
22/07/2020 1.08p 1.08p 1.06p 1.08p 1225965
21/07/2020 1.15p 1.15p 1.06p 1.08p 2119059
20/07/2020 1.15p 1.18p 1.10p 1.15p 826115
17/07/2020 1.23p 1.24p 1.11p 1.15p 1987048
16/07/2020 1.25p 1.25p 1.20p 1.23p 594595
14/07/2020 1.30p 1.30p 1.20p 1.25p 1422625
13/07/2020 1.30p 1.34p 1.24p 1.25p 873498
10/07/2020 1.30p 1.35p 1.27p 1.30p 653467
09/07/2020 1.28p 1.40p 1.27p 1.30p 3057001
08/07/2020 1.25p 1.30p 1.21p 1.28p 2775023
07/07/2020 1.15p 1.24p 1.13p 1.18p 1171055
06/07/2020 1.13p 1.20p 1.10p 1.15p 1227310
03/07/2020 1.10p 1.14p 1.06p 1.13p 1842016
02/07/2020 1.00p 1.12p 1.00p 1.10p 3385144
01/07/2020 1.03p 1.04p 0.97p 1.00p 1481183
30/06/2020 1.10p 1.10p 1.00p 1.03p 1232904
29/06/2020 1.05p 1.15p 1.05p 1.10p 2628316
26/06/2020 1.03p 1.10p 1.03p 1.05p 1563619
25/06/2020 1.05p 1.08p 1.02p 1.03p 464777
24/06/2020 1.10p 1.10p 1.03p 1.05p 1306705
23/06/2020 1.13p 1.20p 1.06p 1.10p 863874
22/06/2020 1.18p 1.18p 1.11p 1.13p 1786084
19/06/2020 1.15p 1.18p 1.11p 1.18p 322323
18/06/2020 1.18p 1.19p 1.10p 1.15p 564725
17/06/2020 1.18p 1.18p 1.15p 1.18p 520010
16/06/2020 1.20p 1.21p 1.15p 1.18p 642989
15/06/2020 1.25p 1.30p 1.16p 1.20p 2621726
12/06/2020 1.28p 1.33p 1.21p 1.28p 1024083
11/06/2020 1.33p 1.33p 1.28p 1.33p 931715
10/06/2020 1.35p 1.35p 1.30p 1.33p 930289
09/06/2020 1.35p 1.40p 1.30p 1.35p 1605342
08/06/2020 1.15p 1.37p 1.10p 1.33p 5181268
05/06/2020 1.13p 1.20p 1.10p 1.15p 2129610
04/06/2020 1.13p 1.14p 1.10p 1.13p 1399924
03/06/2020 1.18p 1.18p 1.10p 1.13p 2638497
02/06/2020 1.25p 1.26p 1.13p 1.18p 1449872
29/05/2020 1.28p 1.28p 1.21p 1.25p 841221
28/05/2020 1.28p 1.30p 1.23p 1.28p 552081
27/05/2020 1.28p 1.33p 1.20p 1.28p 572327
26/05/2020 1.33p 1.33p 1.22p 1.28p 427345
25/05/2020 1.35p 1.36p 1.30p 1.33p 786723
22/05/2020 1.35p 1.36p 1.30p 1.33p 786723
21/05/2020 1.33p 1.40p 1.30p 1.35p 1439598
20/05/2020 1.33p 1.37p 1.27p 1.33p 869359
19/05/2020 1.18p 1.40p 1.14p 1.33p 3422623
18/05/2020 1.15p 1.22p 1.13p 1.18p 480692
15/05/2020 1.25p 1.26p 1.10p 1.15p 2007227
14/05/2020 1.25p 1.26p 1.22p 1.25p 1021945
13/05/2020 1.25p 1.29p 1.20p 1.25p 682286
12/05/2020 1.25p 1.30p 1.23p 1.25p 360047
11/05/2020 1.15p 1.29p 1.12p 1.25p 2597801
08/05/2020 1.08p 1.20p 1.08p 1.15p 2006457
07/05/2020 1.08p 1.20p 1.08p 1.15p 2006457
06/05/2020 0.95p 1.17p 0.91p 1.08p 4881975
05/05/2020 0.95p 0.97p 0.90p 0.95p 530490
04/05/2020 0.90p 0.98p 0.89p 0.95p 1357211
01/05/2020 1.00p 1.00p 0.85p 0.90p 7210559
30/04/2020 0.95p 1.00p 0.86p 1.00p 2926333
29/04/2020 0.95p 0.98p 0.90p 0.95p 1716783
28/04/2020 0.90p 1.00p 0.90p 0.95p 4056139
27/04/2020 0.93p 1.02p 0.80p 0.93p 8675977
24/04/2020 0.78p 0.85p 0.74p 0.78p 924471
23/04/2020 0.78p 0.85p 0.74p 0.78p 403959
22/04/2020 0.75p 0.78p 0.72p 0.75p 1797933
21/04/2020 0.88p 0.88p 0.60p 0.78p 2251434
20/04/2020 0.95p 0.95p 0.83p 0.88p 1710043
17/04/2020 0.98p 1.00p 0.91p 0.98p 1066575
16/04/2020 0.83p 1.03p 0.83p 0.98p 3940281
15/04/2020 1.00p 1.10p 0.81p 0.83p 3771816
14/04/2020 0.85p 1.19p 0.80p 1.00p 7442312
13/04/2020 0.73p 0.90p 0.72p 0.85p 4360095
10/04/2020 0.73p 0.90p 0.72p 0.85p 4360095
09/04/2020 0.73p 0.90p 0.72p 0.85p 4360095
08/04/2020 0.60p 0.77p 0.57p 0.73p 5711719
07/04/2020 0.60p 0.65p 0.56p 0.60p 1017185
06/04/2020 0.63p 0.63p 0.55p 0.60p 1116761
03/04/2020 0.60p 0.64p 0.57p 0.60p 1846258
02/04/2020 0.58p 0.64p 0.57p 0.60p 472451
01/04/2020 0.58p 0.60p 0.58p 0.58p 345726
31/03/2020 0.53p 0.60p 0.50p 0.58p 1695532
30/03/2020 0.50p 0.59p 0.47p 0.53p 838025
27/03/2020 0.50p 0.55p 0.48p 0.50p 578270
26/03/2020 0.50p 0.55p 0.45p 0.50p 1566703
25/03/2020 0.50p 0.55p 0.47p 0.50p 2244272
24/03/2020 0.48p 0.55p 0.45p 0.50p 325713
23/03/2020 0.48p 0.49p 0.45p 0.48p 574340
20/03/2020 0.40p 0.53p 0.38p 0.48p 3248155
19/03/2020 0.38p 0.40p 0.30p 0.40p 1800173
18/03/2020 0.45p 0.47p 0.35p 0.38p 4174063
17/03/2020 0.55p 0.55p 0.40p 0.45p 4411662
16/03/2020 0.63p 0.67p 0.50p 0.55p 2866561
13/03/2020 0.65p 0.67p 0.60p 0.65p 1070954
12/03/2020 0.75p 0.77p 0.60p 0.65p 4108263
11/03/2020 0.80p 0.80p 0.72p 0.75p 926148
10/03/2020 0.78p 0.85p 0.72p 0.80p 1634692
09/03/2020 0.95p 0.95p 0.70p 0.75p 2609191
06/03/2020 1.15p 1.20p 0.91p 0.95p 4458940
05/03/2020 1.18p 1.29p 1.11p 1.15p 3538136
04/03/2020 1.10p 1.25p 1.10p 1.18p 7803196
03/03/2020 0.95p 1.18p 0.95p 1.10p 7021607
02/03/2020 1.25p 1.30p 0.85p 0.95p 27470680
28/02/2020 2.38p 2.43p 2.43p 2.43p 0
27/02/2020 2.38p 2.43p 2.43p 2.43p 0
26/02/2020 2.38p 2.43p 2.43p 2.43p 0
25/02/2020 2.38p 2.43p 2.43p 2.43p 0
24/02/2020 2.38p 2.43p 2.43p 2.43p 0
21/02/2020 2.38p 2.43p 2.43p 2.43p 0
20/02/2020 2.38p 2.43p 2.43p 2.43p 0
19/02/2020 2.38p 2.43p 2.43p 2.43p 0
18/02/2020 2.38p 2.43p 2.43p 2.43p 0
17/02/2020 2.38p 2.43p 2.43p 2.43p 0
14/02/2020 2.38p 2.43p 2.43p 2.43p 0
13/02/2020 2.38p 2.43p 2.43p 2.43p 0
12/02/2020 2.38p 2.43p 2.43p 2.43p 0
11/02/2020 2.38p 2.43p 2.43p 2.43p 0
10/02/2020 2.38p 2.43p 2.43p 2.43p 0
07/02/2020 2.38p 2.43p 2.43p 2.43p 0
06/02/2020 2.38p 2.43p 2.43p 2.43p 0
05/02/2020 2.38p 2.43p 2.43p 2.43p 0
04/02/2020 2.38p 2.43p 2.43p 2.43p 0
03/02/2020 2.38p 2.43p 2.43p 2.43p 0
31/01/2020 2.38p 2.43p 2.43p 2.43p 0
30/01/2020 2.38p 2.43p 2.43p 2.43p 0
29/01/2020 2.38p 2.43p 2.43p 2.43p 0
28/01/2020 2.38p 2.43p 2.43p 2.43p 0
27/01/2020 2.38p 2.43p 2.43p 2.43p 0
24/01/2020 2.38p 2.43p 2.43p 2.43p 0
23/01/2020 2.38p 2.43p 2.43p 2.43p 0
22/01/2020 2.38p 2.43p 2.43p 2.43p 0
21/01/2020 2.38p 2.43p 2.43p 2.43p 0
20/01/2020 2.38p 2.43p 2.43p 2.43p 0
17/01/2020 2.38p 2.43p 2.43p 2.43p 0
16/01/2020 2.38p 2.43p 2.43p 2.43p 0
15/01/2020 2.38p 2.43p 2.43p 2.43p 0
14/01/2020 2.38p 2.43p 2.43p 2.43p 0
13/01/2020 2.38p 2.43p 2.43p 2.43p 0

*Close Price adjusted for both dividends and splits