Soco International (SIA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/11/2015 176.75p 184.50p 175.25p 182.00p 231714
30/10/2015 177.50p 180.50p 175.25p 177.00p 243880
29/10/2015 188.00p 188.00p 177.00p 178.75p 310748
28/10/2015 177.00p 188.00p 177.00p 185.50p 349049
27/10/2015 181.50p 181.50p 175.25p 178.25p 266318
26/10/2015 179.00p 184.25p 179.00p 182.50p 169281
23/10/2015 182.00p 187.25p 179.50p 181.00p 285398
22/10/2015 184.00p 187.25p 180.00p 184.00p 168319
21/10/2015 179.75p 187.50p 178.25p 182.50p 225634
20/10/2015 185.50p 187.75p 177.50p 182.00p 333628
19/10/2015 195.00p 195.75p 186.75p 188.00p 302260
16/10/2015 189.50p 195.00p 187.75p 192.00p 370463
15/10/2015 180.50p 190.00p 180.50p 187.50p 245270
14/10/2015 185.00p 188.75p 181.48p 185.00p 309277
13/10/2015 187.00p 189.25p 179.25p 188.25p 525605
12/10/2015 195.00p 195.00p 187.00p 188.75p 447065
09/10/2015 192.00p 196.00p 188.50p 191.25p 636125
08/10/2015 175.50p 190.50p 172.75p 189.75p 604419
07/10/2015 182.25p 195.83p 180.81p 186.75p 909509
06/10/2015 179.75p 183.00p 172.40p 181.75p 612744
05/10/2015 176.00p 185.54p 174.65p 181.75p 651871
02/10/2015 164.50p 173.25p 162.50p 173.00p 278202
01/10/2015 160.00p 166.00p 158.75p 162.25p 633739
30/09/2015 153.00p 160.05p 150.95p 157.75p 448755
29/09/2015 147.25p 152.50p 147.25p 150.00p 260558
28/09/2015 150.50p 152.50p 148.25p 149.75p 174691
25/09/2015 152.50p 155.75p 148.04p 148.75p 280865
24/09/2015 155.50p 155.50p 148.50p 149.75p 214805
23/09/2015 155.50p 156.50p 153.00p 155.00p 176771
22/09/2015 160.25p 160.25p 152.75p 154.00p 419928
21/09/2015 159.25p 163.25p 157.38p 158.00p 292668
18/09/2015 163.00p 164.25p 158.50p 163.25p 859654
17/09/2015 159.75p 164.50p 158.25p 163.00p 363561
16/09/2015 156.00p 164.00p 149.50p 164.00p 578026
15/09/2015 149.00p 154.50p 145.25p 153.75p 386175
14/09/2015 150.75p 150.75p 145.25p 148.00p 276338
11/09/2015 148.00p 154.74p 147.75p 147.75p 228938
10/09/2015 155.00p 155.25p 148.75p 151.25p 305250
09/09/2015 156.25p 157.50p 153.75p 156.00p 359262
08/09/2015 149.50p 154.50p 148.75p 152.25p 471626
07/09/2015 152.25p 158.00p 150.25p 154.00p 537260
04/09/2015 156.50p 157.50p 151.75p 153.25p 329047
03/09/2015 154.00p 160.50p 152.50p 157.00p 542743
02/09/2015 160.25p 164.75p 151.75p 152.50p 1184183
01/09/2015 159.00p 172.50p 158.50p 167.75p 1410207
28/08/2015 140.25p 154.00p 137.45p 154.00p 1028282
27/08/2015 126.75p 137.00p 125.75p 137.00p 1051664
26/08/2015 123.25p 129.00p 121.25p 124.00p 574113
25/08/2015 118.25p 127.50p 118.25p 124.25p 833329
24/08/2015 125.75p 127.85p 117.00p 118.75p 565831
21/08/2015 136.50p 136.50p 131.00p 131.00p 572701
20/08/2015 125.00p 138.91p 123.75p 136.75p 1266900
19/08/2015 134.25p 135.00p 127.50p 127.50p 469346
18/08/2015 130.25p 135.50p 130.25p 133.00p 416898
17/08/2015 139.00p 139.50p 134.44p 135.25p 475710
14/08/2015 142.75p 144.81p 136.75p 139.25p 680716
13/08/2015 141.25p 145.31p 141.25p 143.50p 517910
12/08/2015 141.00p 143.00p 139.25p 140.00p 469391
11/08/2015 141.75p 150.75p 141.25p 141.75p 454444
10/08/2015 144.25p 145.00p 139.00p 142.75p 632829
07/08/2015 146.75p 150.00p 142.75p 143.00p 508290
06/08/2015 151.25p 151.25p 140.25p 145.00p 925888
05/08/2015 156.00p 161.00p 151.87p 153.25p 544394
04/08/2015 156.50p 158.00p 151.75p 156.50p 458624
03/08/2015 158.00p 158.00p 150.75p 155.00p 497316
31/07/2015 156.50p 159.75p 151.45p 158.00p 340943
30/07/2015 154.75p 163.25p 149.75p 159.25p 612513
29/07/2015 145.50p 153.75p 145.50p 151.00p 457134
28/07/2015 141.75p 146.25p 139.87p 145.75p 600713
27/07/2015 152.75p 152.75p 144.75p 145.50p 456613
24/07/2015 152.50p 157.25p 151.00p 154.50p 383859
23/07/2015 159.00p 159.00p 152.75p 153.00p 311940
22/07/2015 154.00p 159.75p 153.50p 157.75p 573385
21/07/2015 156.75p 162.75p 156.25p 162.25p 312898
20/07/2015 160.75p 162.15p 155.27p 157.25p 300398
17/07/2015 166.00p 166.00p 159.89p 161.25p 355981
16/07/2015 162.50p 166.00p 158.25p 164.50p 532495
15/07/2015 166.25p 166.25p 160.00p 164.25p 408836
14/07/2015 160.50p 166.25p 159.25p 165.00p 438005
13/07/2015 160.75p 162.75p 158.50p 162.25p 346043
10/07/2015 161.50p 164.00p 160.00p 162.50p 548419
09/07/2015 164.00p 165.26p 152.00p 160.25p 1334067
08/07/2015 165.00p 172.25p 164.00p 167.75p 581475
07/07/2015 170.75p 171.75p 163.50p 164.00p 506993
06/07/2015 174.25p 174.75p 170.50p 172.75p 382974
03/07/2015 180.00p 180.00p 171.00p 175.50p 486910
02/07/2015 176.75p 181.25p 170.50p 178.25p 666127
01/07/2015 174.50p 179.19p 169.25p 172.75p 601711
30/06/2015 177.25p 177.67p 172.25p 176.00p 548648
29/06/2015 187.00p 188.75p 176.25p 177.50p 703749
26/06/2015 192.75p 193.75p 186.25p 191.25p 1489971
25/06/2015 185.50p 192.00p 184.00p 190.50p 590754
24/06/2015 189.00p 192.05p 185.00p 188.25p 522892
23/06/2015 186.50p 191.75p 184.00p 191.25p 519453
22/06/2015 186.00p 188.25p 180.25p 183.25p 908471
19/06/2015 193.10p 201.40p 178.50p 182.10p 5278168
18/06/2015 192.70p 194.00p 186.20p 187.90p 642358
17/06/2015 188.90p 193.90p 184.40p 191.60p 865838
16/06/2015 189.70p 190.10p 185.00p 186.50p 827376
15/06/2015 179.80p 196.30p 178.73p 188.10p 1853855
12/06/2015 183.50p 184.72p 177.40p 178.00p 578889
11/06/2015 182.00p 189.22p 180.00p 184.00p 949446
10/06/2015 183.00p 184.40p 178.40p 180.30p 567577
09/06/2015 181.50p 182.00p 174.80p 180.90p 513798
08/06/2015 178.90p 185.40p 177.76p 180.70p 430977
05/06/2015 180.00p 182.90p 175.60p 179.80p 623923
04/06/2015 185.10p 186.40p 179.50p 181.00p 2704349
03/06/2015 189.80p 190.14p 183.10p 186.40p 702441
02/06/2015 184.60p 189.80p 180.50p 188.30p 909893
01/06/2015 182.60p 185.80p 179.50p 179.80p 553771
29/05/2015 181.30p 186.00p 180.90p 185.00p 593187
28/05/2015 190.00p 190.00p 178.89p 184.90p 3398328
27/05/2015 186.30p 191.80p 186.30p 191.00p 1012645
26/05/2015 186.00p 191.80p 182.10p 190.00p 1049609
22/05/2015 190.00p 195.70p 187.90p 190.10p 679916
21/05/2015 185.00p 194.00p 184.56p 193.70p 528514
20/05/2015 181.00p 185.00p 180.50p 184.90p 638268
19/05/2015 186.50p 189.10p 179.90p 182.60p 1007645
18/05/2015 193.20p 195.10p 184.70p 186.50p 845212
15/05/2015 197.10p 197.69p 191.10p 194.40p 724803
14/05/2015 194.10p 199.30p 193.50p 196.80p 527818
13/05/2015 194.00p 198.30p 190.80p 197.00p 369446
12/05/2015 190.40p 195.00p 188.60p 193.60p 1115815
11/05/2015 193.80p 197.92p 189.84p 194.20p 600997
08/05/2015 194.40p 198.50p 185.67p 190.30p 1166756
07/05/2015 197.40p 197.40p 185.60p 188.80p 838680
06/05/2015 191.00p 199.90p 189.93p 197.70p 1777302
05/05/2015 180.30p 190.70p 180.30p 190.10p 1019031
01/05/2015 182.00p 185.50p 181.30p 185.50p 1002598
30/04/2015 182.00p 183.20p 179.00p 181.40p 1208285
29/04/2015 184.70p 184.70p 179.20p 181.90p 497933
28/04/2015 181.70p 182.50p 179.66p 180.80p 655207
27/04/2015 181.00p 183.00p 177.80p 181.00p 657080
24/04/2015 181.20p 182.00p 178.30p 179.40p 659059
23/04/2015 178.80p 181.90p 176.10p 180.20p 995878
22/04/2015 179.00p 181.70p 174.40p 178.50p 673089
21/04/2015 186.30p 186.30p 176.50p 177.90p 566384
20/04/2015 186.80p 186.80p 177.30p 181.70p 647423
17/04/2015 184.00p 187.10p 180.70p 181.80p 576535
16/04/2015 183.30p 193.14p 179.60p 182.60p 1626130
15/04/2015 198.00p 198.00p 186.90p 188.80p 982677
14/04/2015 180.30p 198.20p 180.20p 197.40p 1127700
13/04/2015 183.00p 189.30p 181.20p 181.20p 651209
10/04/2015 177.10p 186.00p 173.20p 182.80p 819740
09/04/2015 167.80p 176.60p 162.90p 173.00p 1014057
08/04/2015 177.00p 186.30p 168.90p 169.50p 978990
07/04/2015 163.50p 174.80p 161.32p 172.60p 966416
02/04/2015 159.50p 164.30p 156.50p 159.70p 575922
01/04/2015 156.50p 159.00p 153.20p 155.00p 541635
31/03/2015 161.10p 163.00p 155.50p 156.50p 523599
30/03/2015 160.30p 163.74p 155.78p 159.60p 557547
27/03/2015 164.70p 165.13p 158.88p 161.00p 642609
26/03/2015 165.50p 175.20p 162.80p 163.10p 680784
25/03/2015 166.90p 171.30p 160.00p 169.40p 953081
24/03/2015 175.80p 175.80p 160.50p 161.00p 1215883
23/03/2015 168.70p 174.59p 168.00p 174.30p 1035444
20/03/2015 159.50p 173.70p 154.32p 167.70p 3339084
19/03/2015 147.60p 160.43p 147.60p 160.10p 1833942
18/03/2015 140.00p 152.70p 138.80p 147.90p 1702321
17/03/2015 136.30p 144.70p 134.00p 140.00p 1238658
16/03/2015 144.80p 149.10p 136.80p 140.50p 1683194
13/03/2015 160.30p 162.64p 140.80p 143.20p 4055154
12/03/2015 232.00p 232.00p 158.60p 158.60p 4469846
11/03/2015 245.20p 248.29p 238.00p 242.00p 435122
10/03/2015 262.70p 262.70p 246.90p 246.90p 481883
09/03/2015 259.00p 262.50p 253.55p 261.00p 582824
06/03/2015 261.40p 265.50p 253.60p 256.20p 556440
05/03/2015 263.30p 264.90p 256.40p 258.80p 562300
04/03/2015 275.80p 277.10p 261.10p 261.60p 356251
03/03/2015 268.50p 277.40p 268.02p 272.40p 214149
02/03/2015 275.20p 280.90p 270.70p 272.10p 269109
27/02/2015 282.30p 282.30p 276.10p 280.50p 222385
26/02/2015 289.20p 289.60p 277.80p 277.80p 256164
25/02/2015 285.40p 285.77p 279.00p 285.60p 254858
24/02/2015 285.00p 285.80p 277.90p 284.00p 194887
23/02/2015 284.60p 290.38p 275.80p 280.60p 258007
20/02/2015 286.50p 294.70p 286.50p 289.70p 182025
19/02/2015 302.60p 302.60p 285.00p 289.20p 307005
18/02/2015 301.50p 303.70p 297.10p 301.90p 381020
17/02/2015 310.50p 310.50p 291.90p 296.10p 405350
16/02/2015 305.50p 311.00p 301.80p 307.00p 211008
13/02/2015 293.10p 305.00p 293.10p 302.10p 266004
12/02/2015 282.00p 297.50p 282.00p 294.20p 332105
11/02/2015 292.00p 294.50p 283.20p 287.10p 232484
10/02/2015 314.50p 314.50p 289.60p 294.50p 457796
09/02/2015 302.50p 313.80p 299.00p 310.00p 750462
06/02/2015 300.80p 302.90p 295.90p 295.90p 268635
05/02/2015 291.90p 299.90p 285.30p 298.10p 384317
04/02/2015 299.00p 314.00p 293.20p 297.00p 530888
03/02/2015 283.20p 298.80p 279.89p 297.60p 621935
02/02/2015 261.50p 279.00p 261.50p 278.10p 385109
30/01/2015 263.30p 270.20p 261.10p 263.20p 325492
29/01/2015 273.60p 275.00p 258.80p 265.00p 535861
28/01/2015 275.60p 281.90p 275.50p 280.00p 442156
27/01/2015 268.80p 278.60p 268.80p 276.00p 417773
26/01/2015 282.10p 282.10p 270.00p 275.10p 737330
23/01/2015 273.50p 281.80p 268.20p 281.60p 602056
22/01/2015 261.70p 278.92p 261.20p 278.20p 597686
21/01/2015 260.00p 261.50p 252.90p 259.50p 261419
20/01/2015 257.30p 263.20p 253.90p 260.10p 465919

*Close Price adjusted for both dividends and splits