Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/01/2016 5.29p 5.48p 4.99p 5.39p 194227
26/01/2016 4.49p 5.59p 4.49p 5.29p 805930
25/01/2016 5.49p 5.57p 4.59p 5.09p 478138
22/01/2016 5.59p 5.67p 5.19p 5.49p 626148
21/01/2016 5.09p 5.50p 4.81p 5.29p 599445
20/01/2016 5.59p 5.80p 4.83p 5.09p 1677657
19/01/2016 5.39p 5.99p 5.34p 5.59p 225700
18/01/2016 5.79p 5.99p 5.14p 5.29p 1705850
15/01/2016 6.19p 6.29p 5.73p 5.79p 1169186
14/01/2016 6.59p 6.59p 6.01p 6.19p 1021285
13/01/2016 6.69p 7.62p 6.41p 6.59p 3424928
12/01/2016 6.19p 6.39p 5.99p 6.39p 335590
11/01/2016 6.49p 6.70p 5.99p 6.19p 417701
08/01/2016 6.09p 6.83p 5.87p 6.49p 517236
07/01/2016 6.29p 6.29p 5.69p 6.09p 315201
06/01/2016 6.59p 6.61p 6.07p 6.29p 454851
05/01/2016 6.98p 6.98p 6.09p 6.59p 716397
04/01/2016 6.98p 7.13p 5.99p 6.98p 1079462
31/12/2015 6.39p 6.86p 5.79p 6.19p 449234
30/12/2015 5.69p 6.58p 5.61p 6.39p 268117
29/12/2015 5.49p 6.18p 5.29p 5.69p 225562
24/12/2015 5.29p 5.89p 5.29p 5.49p 41772
23/12/2015 5.29p 5.89p 5.06p 5.29p 207394
22/12/2015 5.29p 5.35p 5.06p 5.29p 242115
21/12/2015 5.49p 5.79p 5.19p 5.29p 426840
18/12/2015 5.49p 5.79p 4.99p 5.29p 464940
17/12/2015 4.69p 5.79p 4.61p 5.49p 485335
16/12/2015 4.79p 4.82p 4.59p 4.69p 378447
15/12/2015 4.99p 5.11p 4.59p 4.79p 477108
14/12/2015 5.19p 5.19p 4.79p 4.99p 394088
11/12/2015 4.89p 5.39p 4.75p 5.19p 583362
10/12/2015 5.29p 5.49p 4.70p 4.89p 453308
09/12/2015 5.09p 5.54p 4.59p 5.29p 1254847
08/12/2015 5.79p 5.99p 4.99p 5.09p 1081086
07/12/2015 5.89p 6.59p 5.65p 5.79p 624237
04/12/2015 6.19p 6.59p 5.75p 5.89p 867074
03/12/2015 6.59p 6.67p 5.99p 6.19p 732197
02/12/2015 6.69p 6.69p 6.19p 6.59p 199165
01/12/2015 6.69p 6.89p 6.41p 6.69p 471694
30/11/2015 6.79p 6.89p 6.39p 6.69p 554778
27/11/2015 6.29p 7.13p 6.23p 6.79p 1056140
26/11/2015 6.49p 6.59p 6.19p 6.29p 338498
25/11/2015 6.49p 6.75p 6.41p 6.49p 671053
24/11/2015 5.89p 6.93p 5.89p 6.49p 459456
23/11/2015 5.99p 6.27p 5.79p 5.89p 633476
20/11/2015 6.69p 6.69p 5.69p 5.99p 1754138
19/11/2015 7.68p 8.33p 6.41p 6.69p 2263950
18/11/2015 6.69p 7.38p 6.49p 7.08p 617234
17/11/2015 7.18p 7.18p 6.41p 6.69p 989219
16/11/2015 7.08p 7.18p 6.98p 7.18p 311435
13/11/2015 7.48p 7.48p 6.98p 7.08p 628599
12/11/2015 7.68p 7.88p 7.31p 7.48p 634822
11/11/2015 7.28p 7.98p 7.28p 7.68p 336562
10/11/2015 7.78p 7.98p 7.19p 7.28p 264672
09/11/2015 7.78p 7.96p 7.64p 7.78p 489713
06/11/2015 7.78p 7.86p 7.61p 7.78p 414715
05/11/2015 7.88p 7.98p 7.60p 7.78p 373269
04/11/2015 7.88p 8.02p 7.80p 7.88p 510710
03/11/2015 7.78p 8.09p 7.60p 7.88p 380171
02/11/2015 7.88p 7.99p 7.58p 7.78p 382062
30/10/2015 7.88p 8.08p 7.75p 7.88p 268587
29/10/2015 8.28p 8.58p 7.58p 7.88p 680278
28/10/2015 8.18p 8.28p 7.86p 8.28p 224418
27/10/2015 7.98p 8.28p 7.88p 8.18p 243312
26/10/2015 8.18p 8.38p 7.81p 7.98p 222576
23/10/2015 8.38p 8.56p 7.98p 8.18p 550088
22/10/2015 7.98p 8.58p 7.98p 8.38p 994579
21/10/2015 8.78p 8.86p 7.89p 7.98p 928519
20/10/2015 8.18p 8.32p 7.82p 7.98p 563454
19/10/2015 8.38p 8.38p 7.69p 8.18p 942320
16/10/2015 8.48p 8.62p 8.18p 8.38p 648554
15/10/2015 8.68p 8.68p 7.70p 8.48p 549531
14/10/2015 8.68p 8.85p 8.38p 8.68p 590804
13/10/2015 8.28p 8.84p 8.26p 8.68p 633176
12/10/2015 8.68p 8.98p 8.62p 8.78p 887306
09/10/2015 8.38p 8.75p 8.31p 8.68p 905640
08/10/2015 8.18p 8.68p 8.18p 8.38p 565632
07/10/2015 8.18p 8.36p 8.02p 8.18p 863436
06/10/2015 8.28p 8.48p 7.78p 8.18p 314727
05/10/2015 8.48p 8.78p 8.01p 8.28p 866474
02/10/2015 8.28p 8.28p 7.79p 8.18p 682914
01/10/2015 8.28p 8.38p 7.78p 8.28p 266085
30/09/2015 7.88p 8.34p 7.84p 8.28p 559250
29/09/2015 8.08p 8.58p 7.70p 7.88p 438157
28/09/2015 8.48p 8.52p 7.62p 7.98p 946839
25/09/2015 8.58p 8.98p 8.02p 8.18p 998254
24/09/2015 8.68p 8.68p 8.28p 8.58p 522242
23/09/2015 8.68p 8.72p 8.58p 8.68p 247490
22/09/2015 8.88p 8.94p 8.48p 8.68p 632206
21/09/2015 9.18p 9.37p 8.80p 8.88p 342761
18/09/2015 9.58p 9.58p 8.98p 9.18p 646198
17/09/2015 9.68p 9.73p 9.21p 9.58p 494104
16/09/2015 9.68p 9.87p 9.41p 9.68p 432866
15/09/2015 9.28p 9.92p 9.19p 9.68p 750578
14/09/2015 9.28p 9.58p 9.14p 9.28p 547784
11/09/2015 9.28p 9.91p 8.78p 9.28p 637778
10/09/2015 9.38p 9.48p 9.20p 9.28p 381502
09/09/2015 9.38p 9.58p 9.18p 9.38p 457687
08/09/2015 9.68p 9.98p 9.18p 9.38p 853126
07/09/2015 9.58p 9.68p 9.30p 9.68p 160975
04/09/2015 9.68p 9.68p 9.38p 9.58p 184494
03/09/2015 10.18p 10.42p 9.28p 9.68p 1129951
02/09/2015 9.78p 10.48p 9.78p 10.18p 1288911
01/09/2015 10.08p 10.18p 9.61p 9.78p 776307
28/08/2015 9.88p 11.46p 9.42p 10.08p 2658738
27/08/2015 8.88p 10.18p 8.65p 9.88p 2709040
26/08/2015 9.48p 9.54p 8.09p 8.88p 2168229
25/08/2015 7.98p 8.13p 7.67p 7.88p 1168880
24/08/2015 7.78p 8.23p 7.48p 7.98p 620749
21/08/2015 7.58p 8.73p 7.58p 8.28p 1747320
20/08/2015 7.48p 7.78p 7.26p 7.58p 882549
19/08/2015 7.68p 7.98p 7.28p 7.48p 816101
18/08/2015 8.08p 8.08p 7.36p 7.68p 597355
17/08/2015 8.28p 8.34p 7.83p 8.08p 329188
14/08/2015 8.38p 8.40p 7.98p 8.28p 413977
13/08/2015 8.28p 8.64p 8.20p 8.38p 759969
12/08/2015 7.88p 8.74p 7.82p 8.38p 1009576
11/08/2015 8.18p 8.18p 7.66p 7.88p 979818
10/08/2015 8.48p 8.48p 7.98p 8.18p 270497
07/08/2015 8.48p 8.78p 8.18p 8.48p 569430
06/08/2015 7.88p 8.98p 7.78p 8.48p 909060
05/08/2015 8.08p 8.28p 7.82p 7.88p 402545
04/08/2015 8.38p 8.48p 7.98p 8.08p 1508114
03/08/2015 8.18p 8.53p 8.16p 8.38p 392002
31/07/2015 8.38p 8.42p 8.06p 8.18p 1004738
30/07/2015 8.58p 8.88p 8.18p 8.38p 1005324
29/07/2015 8.28p 8.98p 8.20p 8.28p 1177885
28/07/2015 8.68p 8.98p 8.28p 8.28p 1642577
27/07/2015 9.18p 9.34p 8.48p 8.88p 758896
24/07/2015 9.48p 9.98p 8.98p 9.18p 444340
23/07/2015 9.28p 9.68p 8.98p 9.68p 522750
22/07/2015 9.38p 9.38p 9.18p 9.28p 213813
21/07/2015 9.68p 9.75p 9.18p 9.38p 487497
20/07/2015 10.18p 10.24p 9.26p 9.68p 867731
17/07/2015 10.28p 10.75p 9.98p 10.18p 1156182
16/07/2015 9.88p 10.88p 9.74p 10.28p 1480086
15/07/2015 9.58p 10.18p 9.32p 9.88p 454603
14/07/2015 8.78p 9.83p 8.78p 9.38p 1019111
13/07/2015 8.48p 9.18p 8.36p 8.78p 376923
10/07/2015 8.38p 8.74p 8.18p 8.48p 337960
09/07/2015 8.48p 8.68p 8.23p 8.38p 274120
08/07/2015 8.48p 8.78p 8.12p 8.48p 399520
07/07/2015 9.38p 9.38p 8.20p 8.48p 855912
06/07/2015 8.68p 9.78p 8.48p 9.38p 510621
03/07/2015 9.48p 9.61p 8.98p 9.48p 314406
02/07/2015 9.48p 9.65p 8.98p 9.48p 472560
01/07/2015 9.08p 9.88p 8.43p 9.48p 542210
30/06/2015 8.78p 9.49p 8.28p 9.08p 575327
29/06/2015 8.78p 9.18p 8.47p 8.78p 632688
26/06/2015 9.18p 9.28p 8.98p 9.08p 727276
25/06/2015 9.48p 9.74p 9.12p 9.18p 1192451
24/06/2015 9.58p 9.98p 9.23p 9.48p 1091880
23/06/2015 9.88p 9.96p 9.39p 9.58p 535874
22/06/2015 9.68p 10.02p 9.23p 9.88p 1428396
19/06/2015 9.88p 10.16p 9.51p 9.68p 884506
18/06/2015 10.58p 10.58p 9.65p 9.88p 1010458
17/06/2015 10.68p 10.88p 9.98p 10.18p 808176
16/06/2015 10.58p 10.98p 10.10p 10.68p 697437
15/06/2015 10.78p 10.88p 10.38p 10.58p 754415
12/06/2015 10.78p 10.98p 10.39p 10.78p 572166
11/06/2015 10.88p 11.08p 10.18p 10.78p 1139605
10/06/2015 10.68p 11.08p 10.38p 10.88p 1072673
09/06/2015 10.78p 11.06p 10.42p 10.68p 1127975
08/06/2015 10.98p 11.56p 10.58p 10.78p 1030314
05/06/2015 11.87p 12.97p 10.57p 10.98p 5198728
04/06/2015 10.48p 11.77p 10.88p 10.88p 0
03/06/2015 10.48p 10.98p 10.34p 10.88p 956184
02/06/2015 10.98p 11.12p 10.18p 10.48p 853544
01/06/2015 10.48p 11.38p 10.38p 10.98p 571490
29/05/2015 10.28p 10.58p 10.08p 10.48p 570133
28/05/2015 10.38p 10.48p 10.29p 10.38p 389096
27/05/2015 10.58p 10.58p 10.14p 10.38p 1299253
26/05/2015 10.58p 10.73p 10.38p 10.58p 645549
22/05/2015 10.48p 10.98p 10.26p 10.58p 1916207
21/05/2015 10.48p 10.94p 10.48p 10.48p 209449
20/05/2015 10.88p 11.02p 10.20p 10.48p 3978629
19/05/2015 10.88p 10.98p 10.59p 10.88p 1104807
18/05/2015 11.08p 11.14p 10.69p 10.88p 749743
15/05/2015 11.18p 11.73p 10.78p 11.08p 745777
14/05/2015 11.87p 11.97p 10.71p 11.18p 1420126
13/05/2015 11.08p 11.14p 10.64p 10.88p 996530
12/05/2015 10.88p 11.30p 10.68p 11.08p 714906
11/05/2015 11.48p 11.97p 10.58p 10.88p 1864790
08/05/2015 10.78p 10.97p 10.59p 10.78p 1290383
07/05/2015 10.58p 11.38p 9.98p 10.78p 1450924
06/05/2015 10.88p 10.98p 10.40p 10.58p 827250
05/05/2015 10.98p 11.55p 10.48p 10.88p 821988
01/05/2015 11.18p 11.22p 10.38p 10.98p 1053068
30/04/2015 10.98p 11.67p 10.78p 11.18p 1519725
29/04/2015 9.68p 11.97p 9.68p 10.98p 1948870
28/04/2015 11.67p 11.97p 10.98p 11.18p 2051701
27/04/2015 11.67p 12.27p 11.59p 11.67p 1839758
24/04/2015 11.77p 12.27p 11.57p 11.67p 3090786
23/04/2015 11.18p 12.67p 11.10p 11.77p 5408890
22/04/2015 11.48p 11.64p 11.08p 11.18p 1257324
21/04/2015 10.98p 11.97p 10.98p 11.48p 2409100
20/04/2015 11.28p 11.38p 10.68p 10.98p 1362049
17/04/2015 11.28p 11.57p 10.98p 11.28p 2016406
16/04/2015 10.68p 11.74p 10.30p 11.28p 2925285
15/04/2015 11.67p 11.97p 10.98p 11.18p 3264144

*Close Price adjusted for both dividends and splits