Spitfire Oil Ltd. (DI) (SRO) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spitfire Oil Ltd. (DI)

Date Open High Low Close* Volume
02/09/2020 2.00p 2.00p 2.00p 2.00p 0
01/09/2020 2.00p 2.00p 2.00p 2.00p 0
28/08/2020 2.00p 2.00p 2.00p 2.00p 0
27/08/2020 2.00p 2.00p 2.00p 2.00p 0
26/08/2020 2.00p 2.00p 2.00p 2.00p 0
25/08/2020 2.00p 2.00p 2.00p 2.00p 0
24/08/2020 2.00p 2.00p 2.00p 2.00p 0
21/08/2020 2.00p 2.00p 2.00p 2.00p 0
20/08/2020 2.00p 2.00p 2.00p 2.00p 0
19/08/2020 2.00p 2.00p 2.00p 2.00p 0
17/08/2020 2.00p 2.00p 2.00p 2.00p 0
14/08/2020 2.00p 2.00p 2.00p 2.00p 0
13/08/2020 2.00p 2.00p 2.00p 2.00p 0
12/08/2020 2.00p 2.00p 2.00p 2.00p 0
11/08/2020 2.00p 2.00p 2.00p 2.00p 0
07/08/2020 2.00p 2.00p 2.00p 2.00p 0
04/08/2020 2.00p 2.00p 2.00p 2.00p 0
03/08/2020 2.00p 2.00p 2.00p 2.00p 0
31/07/2020 2.00p 2.00p 2.00p 2.00p 0
30/07/2020 2.00p 2.00p 2.00p 2.00p 0
27/07/2020 2.00p 2.00p 2.00p 2.00p 0
23/07/2020 2.00p 2.00p 2.00p 2.00p 0
22/07/2020 2.00p 2.00p 2.00p 2.00p 0
21/07/2020 2.00p 2.00p 2.00p 2.00p 0
20/07/2020 2.10p 2.00p 2.00p 2.00p 0
17/07/2020 2.10p 2.00p 2.00p 2.00p 0
14/07/2020 2.10p 2.00p 2.00p 2.00p 0
08/07/2020 2.10p 2.00p 2.00p 2.00p 0
07/07/2020 2.10p 2.00p 2.00p 2.00p 0
02/07/2020 2.10p 2.00p 2.00p 2.00p 0
01/07/2020 2.10p 2.00p 2.00p 2.00p 0
30/06/2020 2.10p 2.00p 2.00p 2.00p 0
26/06/2020 2.10p 2.00p 2.00p 2.00p 0
25/06/2020 2.10p 2.00p 2.00p 2.00p 0
23/06/2020 2.10p 2.00p 2.00p 2.00p 0
22/06/2020 2.10p 2.00p 2.00p 2.00p 0
19/06/2020 2.10p 2.00p 2.00p 2.00p 0
18/06/2020 2.10p 2.00p 2.00p 2.00p 0
17/06/2020 2.10p 2.00p 2.00p 2.00p 0
15/06/2020 2.10p 2.00p 2.00p 2.00p 0
12/06/2020 2.10p 2.00p 2.00p 2.00p 0
11/06/2020 2.10p 2.00p 2.00p 2.00p 0
10/06/2020 2.10p 2.00p 2.00p 2.00p 0
09/06/2020 2.10p 2.00p 2.00p 2.00p 0
08/06/2020 2.10p 2.00p 2.00p 2.00p 0
05/06/2020 2.10p 2.00p 2.00p 2.00p 0
04/06/2020 2.10p 2.00p 2.00p 2.00p 0
03/06/2020 2.10p 2.00p 2.00p 2.00p 0
02/06/2020 2.10p 2.00p 2.00p 2.00p 0
01/06/2020 2.10p 2.00p 2.00p 2.00p 0
28/05/2020 2.10p 2.00p 2.00p 2.00p 0
27/05/2020 2.10p 2.00p 2.00p 2.00p 0
26/05/2020 2.10p 2.00p 2.00p 2.00p 0
22/05/2020 2.10p 2.00p 2.00p 2.00p 0
21/05/2020 2.10p 2.00p 2.00p 2.00p 0
20/05/2020 2.10p 2.00p 2.00p 2.00p 0
19/05/2020 2.10p 2.00p 2.00p 2.00p 0
15/05/2020 2.10p 2.00p 2.00p 2.00p 0
14/05/2020 2.10p 2.00p 2.00p 2.00p 0
13/05/2020 2.10p 2.00p 2.00p 2.00p 0
12/05/2020 2.10p 2.00p 2.00p 2.00p 0
11/05/2020 2.10p 2.00p 2.00p 2.00p 0
07/05/2020 2.10p 2.00p 2.00p 2.00p 0
06/05/2020 2.10p 2.00p 2.00p 2.00p 0
05/05/2020 2.10p 2.00p 2.00p 2.00p 0
01/05/2020 2.10p 2.00p 2.00p 2.00p 0
30/04/2020 2.10p 2.00p 2.00p 2.00p 0
29/04/2020 2.10p 2.00p 2.00p 2.00p 0
28/04/2020 2.10p 2.00p 2.00p 2.00p 0
27/04/2020 2.10p 2.00p 2.00p 2.00p 0
24/04/2020 2.10p 2.00p 2.00p 2.00p 0
23/04/2020 2.10p 2.00p 2.00p 2.00p 0
22/04/2020 2.10p 2.00p 2.00p 2.00p 0
21/04/2020 2.10p 2.00p 2.00p 2.00p 0
20/04/2020 2.10p 2.00p 2.00p 2.00p 0
17/04/2020 2.10p 2.00p 2.00p 2.00p 0
15/04/2020 2.10p 2.00p 2.00p 2.00p 0
14/04/2020 2.10p 2.00p 2.00p 2.00p 0
09/04/2020 2.10p 2.00p 2.00p 2.00p 0
08/04/2020 2.10p 2.00p 2.00p 2.00p 0
07/04/2020 2.10p 2.00p 2.00p 2.00p 0
06/04/2020 2.10p 2.00p 2.00p 2.00p 0
03/04/2020 2.10p 2.00p 2.00p 2.00p 0
02/04/2020 2.10p 2.00p 2.00p 2.00p 0
01/04/2020 2.10p 2.00p 2.00p 2.00p 0
31/03/2020 2.10p 2.00p 2.00p 2.00p 0
30/03/2020 2.10p 2.00p 2.00p 2.00p 0
27/03/2020 2.10p 2.00p 2.00p 2.00p 0
26/03/2020 2.10p 2.00p 2.00p 2.00p 0
25/03/2020 2.10p 2.00p 2.00p 2.00p 0
24/03/2020 2.10p 2.00p 2.00p 2.00p 0
23/03/2020 2.10p 2.00p 2.00p 2.00p 0
20/03/2020 2.10p 2.00p 2.00p 2.00p 0
19/03/2020 2.10p 2.00p 2.00p 2.00p 0
18/03/2020 2.10p 2.00p 2.00p 2.00p 0
17/03/2020 2.10p 2.00p 2.00p 2.00p 0
16/03/2020 2.10p 2.00p 2.00p 2.00p 0
13/03/2020 2.10p 2.00p 2.00p 2.00p 0
12/03/2020 2.10p 2.00p 2.00p 2.00p 0
11/03/2020 2.10p 2.00p 2.00p 2.00p 0
10/03/2020 2.10p 2.00p 2.00p 2.00p 0
09/03/2020 2.10p 2.00p 2.00p 2.00p 0
06/03/2020 2.10p 2.00p 2.00p 2.00p 0
05/03/2020 2.10p 2.00p 2.00p 2.00p 0
04/03/2020 2.10p 2.00p 2.00p 2.00p 0
03/03/2020 2.10p 2.00p 2.00p 2.00p 0
02/03/2020 2.10p 2.00p 2.00p 2.00p 0
28/02/2020 2.10p 2.10p 1.63p 2.00p 239000
27/02/2020 2.35p 2.35p 1.80p 2.10p 143844
26/02/2020 2.35p 2.35p 2.35p 2.35p 0
25/02/2020 2.35p 2.35p 2.20p 2.35p 22400
24/02/2020 2.25p 2.50p 2.00p 2.35p 106000
21/02/2020 2.13p 2.25p 1.80p 2.25p 77897
20/02/2020 2.13p 2.13p 2.13p 2.13p 0
19/02/2020 2.13p 2.13p 2.13p 2.13p 0
18/02/2020 2.13p 2.13p 2.13p 2.13p 0
17/02/2020 2.13p 2.13p 1.85p 2.13p 946
14/02/2020 2.13p 2.13p 2.13p 2.13p 0
13/02/2020 2.13p 2.13p 2.13p 2.13p 0
12/02/2020 2.25p 2.25p 1.75p 2.13p 219388
11/02/2020 2.25p 2.25p 2.05p 2.25p 50000
10/02/2020 2.55p 2.55p 2.25p 2.25p 0
07/02/2020 2.55p 2.55p 2.55p 2.55p 0
06/02/2020 2.55p 2.55p 2.55p 2.55p 0
05/02/2020 2.55p 2.55p 2.55p 2.55p 0
04/02/2020 2.55p 2.55p 2.55p 2.55p 0
03/02/2020 2.55p 2.55p 2.55p 2.55p 0
31/01/2020 2.55p 2.55p 2.55p 2.55p 0
30/01/2020 2.55p 2.55p 2.55p 2.55p 0
29/01/2020 2.55p 2.55p 2.55p 2.55p 0
28/01/2020 2.55p 2.55p 2.30p 2.55p 3040
27/01/2020 2.25p 2.75p 2.10p 2.55p 218859
24/01/2020 2.25p 2.85p 2.25p 2.75p 170000
23/01/2020 2.25p 2.25p 2.25p 2.25p 0
22/01/2020 2.25p 2.25p 2.25p 2.25p 0
21/01/2020 2.25p 2.25p 2.25p 2.25p 0
20/01/2020 2.25p 2.40p 2.25p 2.25p 62438
17/01/2020 2.25p 2.25p 2.25p 2.25p 0
16/01/2020 2.25p 2.25p 2.25p 2.25p 0
15/01/2020 2.50p 2.50p 2.20p 2.25p 50000
14/01/2020 2.50p 2.68p 2.50p 2.50p 14761
13/01/2020 2.50p 2.50p 2.50p 2.50p 0
10/01/2020 2.50p 2.50p 2.50p 2.50p 0
09/01/2020 2.50p 2.50p 2.50p 2.50p 0
08/01/2020 2.50p 2.70p 2.10p 2.50p 139814
07/01/2020 2.50p 2.50p 2.50p 2.50p 0
06/01/2020 2.50p 2.70p 2.50p 2.50p 50000
03/01/2020 2.50p 2.50p 2.50p 2.50p 0
02/01/2020 2.50p 2.50p 2.50p 2.50p 0
01/01/2020 2.50p 2.50p 2.01p 2.50p 10000
31/12/2019 2.50p 2.50p 2.01p 2.50p 10000
30/12/2019 2.50p 2.50p 2.50p 2.50p 0
27/12/2019 2.25p 2.50p 2.25p 2.50p 0
26/12/2019 2.25p 2.37p 2.25p 2.25p 24083
25/12/2019 2.25p 2.37p 2.25p 2.25p 24083
24/12/2019 2.25p 2.37p 2.25p 2.25p 24083
23/12/2019 2.25p 2.25p 2.25p 2.25p 0
20/12/2019 2.25p 2.25p 2.25p 2.25p 0
19/12/2019 2.25p 2.35p 2.25p 2.25p 20000
18/12/2019 2.25p 2.25p 2.25p 2.25p 0
17/12/2019 2.25p 2.25p 2.00p 2.25p 90800
16/12/2019 2.60p 2.60p 2.25p 2.25p 10000
13/12/2019 3.50p 3.50p 2.50p 2.60p 156989
12/12/2019 3.50p 3.50p 3.25p 3.25p 0
11/12/2019 3.25p 3.28p 3.00p 3.25p 54000
10/12/2019 3.25p 3.25p 3.00p 3.25p 4375
09/12/2019 3.50p 3.50p 3.00p 3.25p 16401
06/12/2019 3.25p 3.30p 3.25p 3.25p 20000
05/12/2019 3.25p 3.25p 3.25p 3.25p 0
04/12/2019 3.25p 3.25p 3.25p 3.25p 0
03/12/2019 3.50p 3.50p 2.60p 3.25p 40515
02/12/2019 3.25p 3.33p 3.25p 3.25p 4085
29/11/2019 3.25p 3.25p 3.00p 3.25p 100000
28/11/2019 3.25p 3.37p 3.25p 3.25p 17566
27/11/2019 3.50p 3.50p 3.25p 3.25p 14577
26/11/2019 3.25p 3.25p 3.05p 3.25p 12615
25/11/2019 3.50p 3.50p 3.00p 3.25p 10000
22/11/2019 3.50p 3.50p 3.10p 3.50p 10000
21/11/2019 3.75p 3.75p 3.50p 3.50p 10000
20/11/2019 3.75p 3.75p 3.75p 3.75p 0
19/11/2019 3.75p 3.75p 3.75p 3.75p 0
18/11/2019 3.75p 3.80p 3.00p 3.75p 50329
15/11/2019 3.75p 3.75p 3.55p 3.75p 24085
14/11/2019 4.00p 4.00p 3.59p 3.75p 22871
13/11/2019 4.00p 4.00p 3.59p 4.00p 22615
12/11/2019 4.00p 4.00p 3.97p 4.00p 20000
11/11/2019 4.00p 4.32p 3.52p 4.00p 221405
08/11/2019 3.75p 4.38p 3.75p 4.00p 142125
07/11/2019 2.50p 4.00p 2.50p 3.75p 364510
06/11/2019 2.35p 2.70p 2.35p 2.50p 10000
05/11/2019 2.35p 2.50p 2.35p 2.35p 0
04/11/2019 2.35p 2.35p 2.11p 2.35p 677
01/11/2019 2.35p 2.35p 2.35p 2.35p 0
31/10/2019 2.35p 2.35p 2.35p 2.35p 0
30/10/2019 2.35p 2.35p 2.35p 2.35p 0
29/10/2019 2.35p 2.35p 2.35p 2.35p 0
28/10/2019 2.35p 2.35p 2.35p 2.35p 0
25/10/2019 2.35p 2.35p 2.35p 2.35p 0
24/10/2019 2.35p 2.35p 2.10p 2.35p 1748
23/10/2019 2.35p 2.35p 2.08p 2.35p 50000

*Close Price adjusted for both dividends and splits