Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/04/2015 12.37p 13.73p 11.20p 11.67p 8533878
13/04/2015 14.17p 14.48p 12.15p 12.37p 3030690
10/04/2015 15.17p 16.16p 13.17p 13.97p 7931066
09/04/2015 13.47p 16.88p 12.97p 14.47p 21831052
08/04/2015 12.07p 12.33p 11.38p 11.57p 2479795
07/04/2015 10.98p 12.37p 10.18p 12.07p 4562104
02/04/2015 10.08p 11.77p 9.98p 10.98p 2259677
01/04/2015 10.58p 10.68p 9.98p 10.08p 2800212
31/03/2015 10.48p 10.62p 9.98p 10.28p 1311335
30/03/2015 10.78p 10.82p 10.11p 10.48p 687653
27/03/2015 10.58p 11.46p 10.38p 10.78p 915468
26/03/2015 10.98p 10.98p 10.09p 10.58p 1529955
25/03/2015 10.78p 11.38p 10.58p 10.98p 510420
24/03/2015 10.78p 11.06p 10.51p 10.78p 843406
23/03/2015 11.08p 11.22p 10.58p 10.78p 1154482
20/03/2015 11.18p 11.36p 10.98p 11.08p 885106
19/03/2015 11.57p 11.67p 10.98p 11.18p 1001501
18/03/2015 12.77p 13.97p 11.18p 11.57p 2916310
17/03/2015 11.28p 11.55p 10.98p 11.18p 659751
16/03/2015 11.38p 11.71p 11.28p 11.28p 1485943
13/03/2015 11.87p 12.17p 11.26p 11.38p 1250604
12/03/2015 12.17p 12.97p 11.46p 11.87p 2145316
11/03/2015 11.38p 12.45p 11.35p 12.27p 2026104
10/03/2015 11.28p 11.87p 11.24p 11.38p 1467430
09/03/2015 10.88p 11.57p 10.88p 11.28p 991802
06/03/2015 11.38p 11.61p 10.38p 10.88p 963916
05/03/2015 10.68p 11.73p 10.68p 11.38p 1325421
04/03/2015 10.58p 10.88p 10.18p 10.68p 1310423
03/03/2015 10.18p 10.78p 10.18p 10.58p 652390
02/03/2015 10.58p 10.76p 10.18p 10.18p 628638
27/02/2015 10.18p 10.78p 10.11p 10.58p 1571917
26/02/2015 10.28p 10.38p 10.10p 10.18p 555648
25/02/2015 10.78p 10.78p 9.68p 10.28p 1768759
24/02/2015 10.48p 10.64p 9.78p 9.98p 1253605
23/02/2015 10.78p 10.98p 10.38p 10.48p 849962
20/02/2015 10.98p 10.98p 10.48p 10.78p 857578
19/02/2015 11.48p 11.48p 10.38p 10.58p 2080147
18/02/2015 10.88p 11.77p 10.68p 11.48p 2398969
17/02/2015 11.57p 11.77p 10.80p 10.88p 1156356
16/02/2015 11.67p 11.97p 11.38p 11.57p 1449794
13/02/2015 11.67p 11.95p 10.55p 11.67p 778378
12/02/2015 11.77p 12.13p 11.12p 11.67p 2666010
11/02/2015 12.77p 12.96p 10.98p 11.77p 2972937
10/02/2015 13.27p 14.17p 12.37p 12.77p 4834190
09/02/2015 11.57p 14.15p 11.28p 13.27p 9905271
06/02/2015 10.28p 11.38p 10.18p 11.18p 5758408
05/02/2015 9.98p 10.08p 9.46p 9.98p 1156438
04/02/2015 10.18p 10.26p 9.42p 9.98p 2580451
03/02/2015 11.28p 12.50p 10.28p 10.48p 3062327
02/02/2015 9.78p 10.73p 9.48p 10.58p 1500368
30/01/2015 9.58p 10.28p 9.38p 9.78p 674525
29/01/2015 9.68p 9.83p 9.18p 9.58p 888302
28/01/2015 10.18p 10.28p 9.14p 9.98p 1107715
27/01/2015 10.28p 10.33p 9.39p 10.18p 1041475
26/01/2015 11.08p 11.57p 9.98p 10.28p 1020820
23/01/2015 10.18p 11.57p 10.08p 11.08p 1593643
22/01/2015 9.28p 10.48p 9.10p 10.18p 790038
21/01/2015 9.78p 9.93p 9.10p 9.28p 724950
20/01/2015 9.98p 10.17p 9.59p 9.78p 452244
19/01/2015 9.88p 10.26p 9.34p 9.98p 747744
16/01/2015 10.28p 10.28p 9.38p 9.88p 1175761
15/01/2015 10.38p 10.38p 9.68p 10.28p 819564
14/01/2015 10.88p 10.98p 10.03p 10.58p 1254337
13/01/2015 11.18p 11.23p 10.20p 11.08p 1626700
12/01/2015 11.97p 12.37p 11.12p 11.18p 1893002
09/01/2015 11.18p 12.97p 11.03p 12.07p 2592360
08/01/2015 11.87p 11.87p 10.88p 11.18p 1401488
07/01/2015 12.17p 12.17p 10.78p 11.57p 1519943
06/01/2015 12.67p 12.67p 11.18p 12.17p 2189110
05/01/2015 13.97p 13.97p 11.63p 12.67p 3654965
02/01/2015 14.77p 16.16p 13.47p 13.97p 4080438
31/12/2014 14.77p 15.85p 14.57p 14.77p 2426993
30/12/2014 13.37p 16.26p 13.37p 14.77p 6635534
29/12/2014 11.97p 13.95p 11.97p 13.37p 4151174
24/12/2014 11.08p 13.17p 11.01p 11.97p 1493479
23/12/2014 10.48p 11.71p 10.48p 11.08p 926758
22/12/2014 10.48p 11.38p 10.09p 10.48p 1456304
19/12/2014 11.38p 11.81p 9.98p 10.38p 2998116
18/12/2014 10.48p 13.57p 10.48p 11.38p 14848240
17/12/2014 7.28p 9.83p 6.63p 9.08p 7406848
16/12/2014 6.19p 6.81p 6.01p 6.59p 1308781
15/12/2014 6.69p 6.79p 5.99p 6.19p 2268711
12/12/2014 7.08p 7.28p 6.45p 6.69p 2070995
11/12/2014 7.78p 7.83p 6.88p 7.08p 1818053
10/12/2014 8.18p 8.30p 7.63p 7.78p 936911
09/12/2014 8.48p 8.64p 7.78p 8.08p 932338
08/12/2014 8.08p 8.98p 7.54p 8.48p 2313858
05/12/2014 8.58p 8.72p 7.99p 8.08p 2042250
04/12/2014 8.88p 8.88p 8.26p 8.58p 953097
03/12/2014 9.38p 9.38p 8.69p 8.88p 937596
02/12/2014 8.78p 9.58p 8.63p 9.38p 1090270
01/12/2014 9.58p 9.76p 7.98p 8.78p 2094814
28/11/2014 9.98p 10.20p 9.43p 9.58p 735978
27/11/2014 9.88p 10.12p 9.48p 9.98p 1031770
26/11/2014 10.18p 10.18p 9.64p 9.88p 1351012
25/11/2014 9.88p 10.78p 9.38p 10.18p 3510160
24/11/2014 10.38p 10.38p 8.98p 9.88p 3478733
21/11/2014 10.38p 10.48p 9.98p 10.38p 1210601
20/11/2014 10.68p 10.72p 10.15p 10.38p 1492578
19/11/2014 10.98p 11.04p 10.20p 10.68p 2962813
18/11/2014 11.57p 11.73p 10.83p 11.08p 2829238
17/11/2014 11.97p 12.35p 11.28p 11.57p 2006229
14/11/2014 11.67p 12.62p 11.39p 12.27p 2920930
13/11/2014 11.77p 12.19p 11.40p 11.67p 1980022
12/11/2014 11.28p 12.05p 10.98p 11.77p 3362535
11/11/2014 10.78p 10.93p 10.20p 10.68p 3320376
10/11/2014 11.48p 11.53p 10.18p 10.78p 3430205
07/11/2014 11.57p 12.37p 10.98p 11.48p 2456535
06/11/2014 11.28p 12.16p 10.61p 11.57p 4430630
05/11/2014 15.57p 15.57p 10.98p 11.28p 19218014
04/11/2014 16.26p 16.45p 15.43p 15.57p 1585975
03/11/2014 16.56p 16.86p 15.37p 16.26p 958222
31/10/2014 15.87p 17.26p 15.75p 16.56p 2572101
30/10/2014 16.26p 16.65p 15.57p 15.87p 2144268
29/10/2014 17.26p 17.56p 15.97p 16.07p 2340890
28/10/2014 17.06p 17.36p 16.37p 16.56p 2163038
27/10/2014 17.16p 17.62p 15.37p 17.06p 6842903
24/10/2014 22.95p 26.73p 16.16p 16.26p 27264810
23/10/2014 17.66p 21.95p 17.61p 21.65p 6603532
22/10/2014 16.86p 18.70p 16.83p 17.96p 5415640
21/10/2014 15.47p 16.96p 15.17p 16.86p 3180904
20/10/2014 14.37p 16.55p 14.37p 15.47p 3956935
17/10/2014 13.97p 15.08p 13.74p 14.37p 2863392
16/10/2014 15.47p 15.66p 13.37p 13.97p 5857200
15/10/2014 15.67p 16.27p 14.37p 14.97p 3710075
14/10/2014 15.27p 17.76p 14.67p 16.07p 7019806
13/10/2014 14.27p 14.77p 12.98p 14.17p 5745844
10/10/2014 17.16p 17.20p 14.59p 14.87p 7581918
09/10/2014 17.36p 18.16p 16.96p 17.16p 2052355
08/10/2014 17.96p 18.36p 17.11p 17.36p 2666018
07/10/2014 18.06p 18.56p 17.16p 17.96p 3426456
06/10/2014 19.46p 20.71p 17.16p 17.76p 6697866
03/10/2014 18.66p 19.28p 17.58p 18.26p 2385696
02/10/2014 18.46p 19.21p 18.27p 18.66p 2911893
01/10/2014 17.96p 19.95p 17.16p 18.46p 6563024
30/09/2014 18.26p 18.91p 16.05p 17.76p 6301430
29/09/2014 19.46p 19.64p 17.36p 18.26p 8013454
26/09/2014 19.36p 19.96p 18.18p 19.06p 7136077
25/09/2014 19.46p 20.46p 19.16p 19.36p 7374680
24/09/2014 19.56p 20.40p 18.89p 19.46p 6364201
23/09/2014 20.06p 20.26p 18.20p 19.66p 6402846
22/09/2014 20.16p 20.95p 18.56p 20.06p 11946358
19/09/2014 19.26p 21.24p 18.97p 20.06p 14196956
18/09/2014 17.06p 20.56p 14.99p 18.66p 21988606
17/09/2014 18.76p 18.96p 14.37p 16.76p 24176974
16/09/2014 22.45p 22.45p 17.61p 18.16p 23177926
15/09/2014 22.35p 23.85p 21.05p 21.55p 21377584
12/09/2014 17.36p 23.75p 16.56p 21.45p 48068340
11/09/2014 15.47p 16.78p 15.06p 16.76p 22775162
10/09/2014 12.57p 13.97p 11.98p 13.87p 8531552
09/09/2014 13.07p 13.75p 11.72p 12.17p 13093729
08/09/2014 13.07p 14.77p 12.85p 13.07p 22330148
05/09/2014 9.48p 14.32p 9.38p 12.27p 35730696
04/09/2014 7.58p 9.78p 7.58p 9.48p 21252142
03/09/2014 7.38p 7.98p 7.07p 7.58p 4037760
02/09/2014 7.38p 7.49p 6.98p 7.08p 960596
01/09/2014 7.18p 7.78p 6.99p 7.38p 1430987
29/08/2014 6.98p 7.32p 6.79p 7.18p 1243860
28/08/2014 6.89p 7.30p 6.69p 6.98p 978744
27/08/2014 6.49p 7.04p 6.39p 6.89p 1052137
26/08/2014 6.49p 6.55p 6.21p 6.49p 577623
22/08/2014 6.59p 6.60p 6.39p 6.49p 999569
21/08/2014 6.79p 6.79p 6.43p 6.59p 817863
20/08/2014 6.59p 6.98p 6.52p 6.79p 325705
19/08/2014 6.59p 6.66p 6.48p 6.59p 676990
18/08/2014 6.69p 6.77p 6.39p 6.59p 1288508
15/08/2014 6.69p 6.78p 6.39p 6.69p 283596
14/08/2014 6.79p 6.84p 6.38p 6.69p 682963
13/08/2014 6.49p 6.89p 6.45p 6.79p 1021111
12/08/2014 7.08p 7.08p 6.41p 6.49p 1417294
11/08/2014 7.28p 7.83p 6.98p 7.08p 3146451
08/08/2014 6.59p 7.58p 6.53p 7.28p 10890778
07/08/2014 6.39p 6.74p 6.19p 6.59p 2171207
06/08/2014 5.79p 6.60p 5.59p 6.39p 1924022
05/08/2014 5.89p 5.98p 5.59p 5.79p 678098
04/08/2014 6.19p 6.27p 5.79p 5.89p 684529
01/08/2014 6.39p 6.48p 6.07p 6.19p 451892
31/07/2014 6.19p 6.49p 6.06p 6.39p 732160
30/07/2014 6.39p 6.39p 6.05p 6.19p 512844
29/07/2014 6.19p 6.39p 6.06p 6.39p 685709
28/07/2014 6.29p 6.38p 6.03p 6.19p 984349
25/07/2014 6.09p 6.39p 5.99p 6.29p 992807
24/07/2014 6.19p 6.19p 5.89p 6.09p 531152
23/07/2014 5.99p 6.39p 5.90p 6.19p 1382340
22/07/2014 6.19p 6.34p 5.89p 5.99p 981811
21/07/2014 6.69p 6.69p 6.19p 6.39p 1711454
18/07/2014 6.29p 6.44p 5.99p 6.39p 986615
17/07/2014 6.19p 6.43p 5.73p 6.29p 1750442
16/07/2014 6.29p 6.58p 5.89p 6.19p 1148105
15/07/2014 6.19p 6.79p 5.99p 6.29p 1565223
14/07/2014 6.49p 6.52p 5.99p 6.19p 999477
11/07/2014 6.39p 6.57p 6.19p 6.49p 3059990
10/07/2014 6.29p 6.69p 5.99p 6.39p 2351790
09/07/2014 6.19p 6.56p 6.11p 6.29p 1778590
08/07/2014 6.19p 6.31p 5.99p 6.19p 575361
07/07/2014 5.89p 6.33p 5.89p 6.19p 1131476
04/07/2014 6.09p 6.14p 5.75p 5.89p 1161082
03/07/2014 6.29p 6.34p 5.99p 6.09p 1926432
02/07/2014 6.29p 6.57p 5.99p 6.29p 1003884
01/07/2014 6.09p 6.39p 6.09p 6.29p 1963470

*Close Price adjusted for both dividends and splits