Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/11/2012 8.58p 8.98p 8.05p 8.58p 2280974
23/11/2012 8.78p 8.98p 8.40p 8.58p 1373446
22/11/2012 8.68p 9.58p 8.63p 8.78p 2361978
21/11/2012 8.38p 9.24p 7.85p 8.68p 2382303
20/11/2012 8.98p 9.02p 7.98p 8.38p 4122739
19/11/2012 9.68p 9.68p 8.78p 8.88p 2123972
16/11/2012 9.38p 9.78p 9.10p 9.48p 1658168
15/11/2012 9.48p 9.70p 9.20p 9.38p 1593727
14/11/2012 9.78p 9.98p 9.20p 9.48p 4408166
13/11/2012 9.88p 10.16p 9.58p 9.78p 643895
12/11/2012 10.48p 11.56p 9.64p 9.78p 3712233
09/11/2012 9.88p 11.07p 9.74p 10.38p 5638508
08/11/2012 10.48p 10.58p 9.20p 9.88p 4696601
07/11/2012 8.88p 11.33p 8.80p 10.48p 8367172
06/11/2012 9.28p 9.28p 8.40p 8.78p 2882776
05/11/2012 9.58p 9.66p 9.08p 9.28p 1645973
02/11/2012 9.78p 9.78p 9.00p 9.58p 3068756
01/11/2012 9.88p 10.15p 9.28p 9.78p 6035888
31/10/2012 10.68p 10.96p 9.80p 9.88p 3381742
30/10/2012 10.38p 11.36p 10.32p 10.58p 3451918
29/10/2012 11.18p 11.20p 10.00p 10.38p 4815834
26/10/2012 11.57p 11.97p 11.00p 11.18p 2916543
25/10/2012 12.27p 12.95p 10.58p 11.57p 10547286
24/10/2012 10.28p 13.53p 9.58p 11.77p 24944970
23/10/2012 10.68p 10.76p 9.18p 10.28p 7640272
22/10/2012 10.58p 12.87p 9.58p 10.68p 23159632
19/10/2012 7.58p 12.37p 5.99p 10.48p 28336586
18/10/2012 6.89p 8.18p 6.83p 7.58p 8260827
17/10/2012 6.98p 7.01p 6.59p 6.79p 1324161
16/10/2012 6.59p 7.16p 6.59p 6.98p 4037930
15/10/2012 6.49p 6.75p 6.49p 6.59p 749785
12/10/2012 6.49p 6.73p 6.43p 6.49p 1204374
11/10/2012 6.49p 6.69p 6.39p 6.49p 732945
10/10/2012 6.89p 7.15p 6.39p 6.49p 1538402
09/10/2012 6.59p 7.18p 6.45p 6.89p 960240
08/10/2012 6.69p 7.78p 6.39p 6.59p 2198564
05/10/2012 6.69p 6.77p 6.07p 6.69p 747461
04/10/2012 6.59p 6.69p 6.31p 6.69p 509795
03/10/2012 6.39p 6.79p 6.27p 6.59p 1422392
02/10/2012 6.49p 6.57p 6.23p 6.39p 856930
01/10/2012 6.59p 6.79p 6.19p 6.49p 765802
28/09/2012 6.59p 6.62p 6.39p 6.59p 755685
27/09/2012 6.59p 6.63p 6.45p 6.59p 148371
26/09/2012 6.79p 6.79p 6.49p 6.59p 669881
25/09/2012 6.39p 7.18p 6.27p 6.79p 2631880
24/09/2012 6.49p 6.59p 6.23p 6.39p 787249
21/09/2012 6.39p 6.58p 6.25p 6.49p 381050
20/09/2012 6.29p 6.58p 6.25p 6.39p 1678343
19/09/2012 6.59p 6.63p 6.29p 6.29p 709033
18/09/2012 6.79p 7.08p 6.39p 6.59p 2017711
17/09/2012 6.59p 6.89p 6.51p 6.79p 1026720
14/09/2012 6.59p 6.79p 6.39p 6.59p 1380910
13/09/2012 6.79p 6.91p 6.43p 6.59p 1553044
12/09/2012 6.39p 6.98p 6.21p 6.79p 3631721
11/09/2012 6.49p 6.58p 6.02p 6.39p 1145395
10/09/2012 6.09p 6.53p 6.03p 6.49p 940312
07/09/2012 6.29p 6.29p 6.05p 6.09p 777502
06/09/2012 6.29p 6.37p 6.01p 6.29p 2568229
05/09/2012 6.39p 6.49p 6.19p 6.29p 737193
04/09/2012 6.59p 6.59p 6.20p 6.39p 1167458
03/09/2012 6.59p 6.59p 6.23p 6.59p 865265
31/08/2012 6.59p 6.69p 6.39p 6.59p 918137
30/08/2012 6.39p 6.94p 6.33p 6.49p 1402789
29/08/2012 6.69p 6.69p 6.22p 6.39p 1222768
28/08/2012 6.79p 7.18p 6.59p 6.69p 4763302
24/08/2012 6.69p 6.79p 6.39p 6.69p 1342396
23/08/2012 6.79p 6.89p 6.39p 6.69p 981194
22/08/2012 6.98p 7.06p 6.53p 6.79p 1046855
21/08/2012 7.18p 7.28p 6.81p 6.98p 1069332
20/08/2012 6.98p 7.68p 6.98p 7.18p 2969567
17/08/2012 6.59p 7.98p 6.59p 6.98p 6603482
16/08/2012 6.29p 6.79p 6.19p 6.59p 2777480
15/08/2012 6.69p 6.69p 6.19p 6.29p 2581384
14/08/2012 6.49p 6.73p 6.19p 6.69p 2561188
13/08/2012 6.79p 6.89p 6.39p 6.49p 4506103
10/08/2012 6.79p 7.28p 6.39p 6.69p 4607842
09/08/2012 7.28p 7.98p 6.21p 6.69p 22577838
08/08/2012 7.38p 8.98p 7.20p 8.78p 5077614
07/08/2012 7.48p 7.90p 7.20p 7.38p 649142
06/08/2012 7.48p 8.08p 7.28p 7.48p 1597575
03/08/2012 7.88p 7.88p 7.18p 7.48p 975719
02/08/2012 7.98p 8.05p 7.58p 7.78p 514891
01/08/2012 8.08p 8.16p 7.88p 7.98p 301037
31/07/2012 8.08p 8.18p 7.78p 8.08p 500167
30/07/2012 7.98p 8.28p 7.58p 8.08p 641567
27/07/2012 8.18p 8.28p 7.62p 7.98p 276195
26/07/2012 7.88p 8.57p 7.64p 8.28p 812603
25/07/2012 7.88p 8.38p 7.78p 7.98p 648412
24/07/2012 8.08p 8.36p 7.78p 7.88p 512443
23/07/2012 8.38p 8.38p 7.60p 8.08p 1235426
20/07/2012 8.58p 8.64p 8.22p 8.38p 1272261
19/07/2012 8.58p 8.70p 8.38p 8.58p 1512086
18/07/2012 8.88p 8.88p 8.32p 8.58p 1142382
17/07/2012 8.78p 8.98p 8.38p 8.88p 3002458
16/07/2012 9.38p 9.38p 8.48p 8.78p 1184102
13/07/2012 9.18p 9.88p 9.18p 9.48p 697416
12/07/2012 9.18p 9.38p 8.78p 9.18p 559830
11/07/2012 9.48p 9.58p 9.07p 9.18p 647119
10/07/2012 9.68p 9.88p 9.40p 9.48p 729986
09/07/2012 10.18p 10.18p 9.58p 9.68p 1490196
06/07/2012 10.18p 10.28p 9.68p 10.18p 795106
05/07/2012 10.38p 10.52p 9.68p 10.18p 987465
04/07/2012 10.98p 11.08p 10.22p 10.38p 1881832
03/07/2012 10.58p 11.18p 10.38p 10.88p 4081754
02/07/2012 10.68p 12.03p 10.14p 10.48p 4011756
29/06/2012 9.78p 10.03p 9.12p 9.68p 1038725
28/06/2012 10.48p 11.85p 9.46p 9.58p 7652608
27/06/2012 9.68p 9.78p 8.98p 9.28p 1503133
26/06/2012 9.28p 9.88p 8.98p 9.68p 2728556
25/06/2012 9.38p 9.58p 8.98p 9.28p 874302
22/06/2012 9.58p 10.43p 9.12p 9.38p 2795964
21/06/2012 9.18p 9.88p 8.78p 9.58p 2541371
20/06/2012 8.98p 9.38p 8.78p 9.18p 433253
19/06/2012 8.78p 9.16p 8.58p 8.98p 406041
18/06/2012 8.98p 9.58p 8.08p 8.78p 1611385
15/06/2012 8.88p 9.02p 8.58p 8.88p 298009
14/06/2012 9.08p 9.20p 8.78p 8.88p 181163
13/06/2012 9.08p 9.38p 8.78p 9.08p 313623
12/06/2012 9.18p 9.28p 8.88p 9.08p 264972
11/06/2012 9.58p 9.68p 8.70p 9.18p 995001
08/06/2012 8.78p 9.78p 8.68p 9.58p 840851
07/06/2012 8.78p 8.98p 7.98p 8.78p 347405
06/06/2012 8.78p 8.88p 8.58p 8.78p 186747
01/06/2012 8.98p 8.98p 8.48p 8.78p 504125
31/05/2012 9.28p 9.34p 8.78p 8.98p 289798
30/05/2012 9.38p 9.58p 9.10p 9.28p 433666
29/05/2012 9.68p 9.89p 8.58p 9.38p 478364
28/05/2012 9.28p 10.03p 8.96p 9.68p 835403
25/05/2012 8.98p 9.76p 8.78p 9.28p 294922
24/05/2012 8.78p 9.22p 8.78p 8.98p 306064
23/05/2012 9.08p 9.15p 8.68p 8.78p 299457
22/05/2012 8.98p 9.54p 8.78p 9.08p 594414
21/05/2012 8.38p 9.18p 8.30p 8.98p 791558
18/05/2012 8.98p 9.32p 7.78p 8.38p 1780226
17/05/2012 9.58p 9.74p 8.62p 8.98p 884847
16/05/2012 9.98p 9.98p 9.18p 9.38p 1118849
15/05/2012 10.28p 10.46p 9.79p 9.98p 250432
14/05/2012 9.98p 10.36p 9.78p 10.28p 966444
11/05/2012 9.48p 10.58p 9.28p 9.98p 889537
10/05/2012 9.38p 10.18p 9.28p 9.48p 501058
09/05/2012 9.88p 10.06p 9.18p 9.38p 1050917
08/05/2012 10.38p 10.58p 9.78p 9.88p 579072
04/05/2012 10.18p 10.58p 9.78p 10.38p 941338
03/05/2012 10.68p 10.98p 9.98p 10.18p 406011
02/05/2012 10.78p 11.18p 10.50p 10.68p 603556
01/05/2012 10.58p 11.38p 10.58p 10.78p 962705
30/04/2012 11.18p 11.18p 10.50p 10.58p 596506
27/04/2012 10.38p 11.63p 10.38p 11.18p 2672850
26/04/2012 10.18p 10.78p 10.06p 10.38p 1370462
25/04/2012 9.88p 10.38p 9.88p 10.18p 640161
24/04/2012 10.08p 10.41p 9.63p 9.98p 1110302
23/04/2012 10.18p 10.37p 9.58p 10.18p 1459903
20/04/2012 10.28p 10.78p 9.98p 10.18p 1224480
19/04/2012 10.68p 10.97p 9.98p 10.28p 1209651
18/04/2012 11.18p 11.35p 10.38p 10.68p 1801938
17/04/2012 11.38p 11.38p 10.98p 11.18p 516660
16/04/2012 11.18p 11.57p 10.88p 11.38p 2358647
13/04/2012 11.28p 11.38p 10.63p 11.18p 1282565
12/04/2012 11.67p 12.27p 10.78p 11.28p 3296667
11/04/2012 12.47p 12.97p 10.88p 11.38p 5568372
10/04/2012 13.17p 13.17p 11.97p 12.47p 719149
05/04/2012 12.87p 13.77p 12.63p 13.17p 1790168
04/04/2012 12.67p 13.97p 11.97p 12.87p 2263944
03/04/2012 13.47p 14.77p 12.67p 12.67p 3015678
02/04/2012 11.97p 13.97p 11.38p 13.07p 1722347
30/03/2012 11.67p 12.57p 11.38p 11.97p 967816
29/03/2012 12.07p 12.42p 11.38p 11.67p 731276
28/03/2012 12.07p 12.22p 11.79p 12.07p 739129
27/03/2012 12.37p 12.65p 11.87p 12.07p 412209
26/03/2012 12.07p 12.95p 11.61p 12.37p 819007
23/03/2012 12.37p 12.57p 11.61p 12.07p 1043336
22/03/2012 12.87p 12.97p 12.17p 12.37p 725501
21/03/2012 12.67p 13.17p 12.46p 12.87p 503840
20/03/2012 13.07p 13.17p 12.37p 12.67p 514008
19/03/2012 12.57p 14.00p 12.57p 13.07p 1342988
16/03/2012 11.38p 12.97p 11.38p 12.57p 2121095
15/03/2012 11.48p 11.57p 10.74p 11.38p 1678555
14/03/2012 11.87p 12.17p 10.98p 11.48p 1629893
13/03/2012 11.77p 12.17p 11.54p 11.87p 923383
12/03/2012 11.87p 12.17p 11.38p 11.77p 1405456
09/03/2012 12.07p 12.37p 10.98p 11.87p 1057635
08/03/2012 12.27p 12.36p 11.77p 12.07p 671396
07/03/2012 12.47p 12.47p 11.57p 12.27p 969420
06/03/2012 12.87p 13.27p 11.97p 12.47p 1751108
05/03/2012 13.37p 13.88p 12.57p 13.47p 1236592
02/03/2012 13.57p 13.76p 12.97p 13.37p 1273935
01/03/2012 13.07p 13.77p 13.07p 13.57p 1408424
29/02/2012 13.27p 13.87p 13.01p 13.07p 1075108
28/02/2012 14.27p 14.47p 13.21p 13.27p 3003299
27/02/2012 15.47p 16.36p 14.18p 14.47p 10043817
24/02/2012 14.27p 14.97p 13.37p 14.57p 4956123
23/02/2012 13.77p 14.97p 13.03p 14.27p 2166928
22/02/2012 13.47p 14.57p 13.28p 13.67p 2243014
21/02/2012 12.27p 14.77p 12.27p 13.47p 7462552
20/02/2012 12.37p 13.07p 11.34p 11.77p 1935065
17/02/2012 13.07p 13.31p 11.97p 12.37p 2086874
16/02/2012 13.57p 13.95p 12.19p 13.07p 1815284
15/02/2012 12.17p 14.27p 12.00p 13.27p 8241828
14/02/2012 11.18p 12.10p 11.04p 11.67p 1334378
13/02/2012 11.67p 12.36p 10.98p 11.18p 2308316

*Close Price adjusted for both dividends and splits