Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/09/2013 6.19p 6.22p 5.99p 6.09p 742794
11/09/2013 6.29p 6.29p 5.99p 6.19p 498618
10/09/2013 6.29p 6.38p 6.01p 6.29p 904827
09/09/2013 6.19p 6.38p 5.99p 6.29p 1475715
06/09/2013 6.19p 6.26p 6.05p 6.19p 625284
05/09/2013 6.19p 6.27p 5.99p 6.19p 240751
04/09/2013 6.19p 6.19p 5.79p 6.19p 789711
03/09/2013 6.29p 6.29p 5.97p 6.19p 865214
02/09/2013 6.29p 6.39p 6.08p 6.29p 516194
30/08/2013 6.19p 6.59p 5.89p 6.29p 804088
29/08/2013 6.39p 6.39p 5.89p 5.89p 2175062
28/08/2013 6.39p 6.49p 6.07p 6.39p 1001479
27/08/2013 6.29p 6.59p 6.05p 6.39p 1778874
23/08/2013 6.39p 6.39p 6.19p 6.29p 1404580
22/08/2013 6.29p 6.43p 5.99p 6.39p 1462933
21/08/2013 6.49p 6.49p 6.19p 6.29p 725357
20/08/2013 6.09p 6.87p 5.99p 6.49p 3319626
19/08/2013 6.39p 6.39p 5.81p 6.09p 2625702
16/08/2013 6.19p 6.29p 5.99p 6.09p 586904
15/08/2013 6.19p 6.48p 6.01p 6.19p 1492193
14/08/2013 6.59p 6.59p 6.07p 6.19p 1009698
13/08/2013 6.59p 6.59p 6.11p 6.59p 747791
12/08/2013 6.39p 6.59p 5.99p 6.59p 1535303
09/08/2013 6.49p 6.79p 6.09p 6.39p 1894900
08/08/2013 6.49p 6.63p 6.39p 6.49p 990093
07/08/2013 6.49p 6.98p 6.29p 6.98p 3004282
06/08/2013 6.59p 6.76p 6.23p 6.59p 5064086
05/08/2013 6.69p 7.27p 6.39p 6.59p 5721054
02/08/2013 6.09p 6.79p 5.69p 6.69p 7036384
01/08/2013 6.09p 6.17p 5.81p 6.09p 443157
31/07/2013 6.29p 6.29p 5.59p 6.09p 2391976
30/07/2013 6.09p 6.31p 5.98p 6.29p 879903
29/07/2013 6.09p 6.19p 5.99p 6.09p 264014
26/07/2013 6.09p 6.14p 5.97p 6.09p 482913
25/07/2013 6.09p 6.09p 5.89p 6.09p 726980
24/07/2013 6.29p 6.32p 5.99p 6.09p 589952
23/07/2013 6.69p 6.69p 5.99p 6.29p 904572
22/07/2013 6.79p 6.79p 6.39p 6.69p 578814
19/07/2013 6.79p 6.89p 6.61p 6.79p 713168
18/07/2013 6.39p 6.89p 6.31p 6.79p 1266138
17/07/2013 6.49p 6.59p 6.31p 6.39p 518698
16/07/2013 6.49p 6.58p 6.19p 6.49p 925154
15/07/2013 6.98p 7.02p 6.41p 6.49p 786894
12/07/2013 7.38p 7.68p 6.81p 6.98p 1987693
11/07/2013 7.18p 7.68p 6.85p 7.18p 3712194
10/07/2013 6.49p 7.58p 6.41p 7.18p 6387902
09/07/2013 6.19p 6.57p 6.00p 6.49p 2009223
08/07/2013 5.99p 6.97p 5.39p 5.99p 4886444
05/07/2013 5.39p 5.47p 5.23p 5.39p 502405
04/07/2013 5.49p 5.51p 5.21p 5.39p 538972
03/07/2013 5.59p 5.59p 5.19p 5.49p 700653
02/07/2013 5.59p 5.79p 5.39p 5.59p 638204
01/07/2013 5.59p 5.62p 5.41p 5.59p 168439
28/06/2013 5.39p 5.99p 5.19p 5.99p 1699573
27/06/2013 5.59p 5.63p 5.19p 5.29p 1641543
26/06/2013 5.69p 5.69p 5.14p 5.59p 1663062
25/06/2013 5.79p 5.81p 5.05p 5.69p 1849132
24/06/2013 5.99p 5.99p 5.59p 5.79p 1255473
21/06/2013 6.39p 6.39p 5.61p 5.99p 1473532
20/06/2013 6.39p 6.45p 6.29p 6.39p 442391
19/06/2013 6.39p 6.59p 6.35p 6.39p 396649
18/06/2013 6.29p 6.59p 6.29p 6.39p 1034475
17/06/2013 6.69p 6.69p 6.19p 6.29p 2325716
14/06/2013 6.69p 6.71p 6.59p 6.69p 521662
13/06/2013 6.79p 6.82p 6.50p 6.69p 1698276
12/06/2013 6.98p 6.98p 6.71p 6.79p 677492
11/06/2013 6.98p 6.98p 6.65p 6.98p 457673
10/06/2013 7.08p 7.08p 6.61p 6.89p 613883
07/06/2013 7.08p 7.08p 6.79p 7.08p 428485
06/06/2013 6.98p 7.08p 6.79p 7.08p 662698
05/06/2013 6.89p 7.04p 6.71p 6.98p 520845
04/06/2013 6.59p 7.16p 6.41p 6.89p 1724312
03/06/2013 6.49p 6.73p 6.39p 6.59p 588825
31/05/2013 6.69p 6.70p 6.59p 6.69p 1172204
30/05/2013 6.49p 6.89p 6.49p 6.69p 946550
29/05/2013 6.79p 6.83p 6.29p 6.49p 2341533
28/05/2013 6.98p 6.98p 6.59p 6.79p 829109
24/05/2013 7.18p 7.18p 6.83p 6.98p 1153522
23/05/2013 7.28p 7.38p 6.59p 7.18p 1121644
22/05/2013 6.98p 7.30p 6.89p 7.28p 1685121
21/05/2013 7.08p 7.37p 6.79p 6.98p 4761320
20/05/2013 7.38p 7.38p 5.99p 6.69p 9126332
17/05/2013 7.88p 7.88p 7.40p 7.48p 1612794
16/05/2013 7.88p 7.98p 7.80p 7.88p 2367476
15/05/2013 8.38p 8.38p 7.78p 7.88p 7418018
14/05/2013 9.18p 9.20p 8.28p 8.58p 2807036
13/05/2013 9.68p 9.68p 8.98p 9.18p 1155670
10/05/2013 9.78p 10.18p 9.58p 9.68p 805827
09/05/2013 9.78p 10.38p 9.40p 9.78p 1103046
08/05/2013 10.08p 10.38p 9.58p 9.78p 1050522
07/05/2013 9.58p 10.38p 9.58p 10.08p 2485500
03/05/2013 9.18p 9.84p 9.12p 9.58p 1458584
02/05/2013 8.88p 9.78p 8.86p 9.18p 1708418
01/05/2013 8.68p 9.03p 8.68p 8.88p 420646
30/04/2013 8.68p 8.78p 8.31p 8.68p 640824
29/04/2013 8.68p 8.78p 8.56p 8.68p 967654
26/04/2013 8.88p 9.04p 8.60p 8.68p 550894
25/04/2013 8.58p 9.28p 8.42p 8.88p 1095566
24/04/2013 8.48p 8.70p 8.18p 8.58p 1828668
23/04/2013 8.88p 8.88p 8.38p 8.48p 1368281
22/04/2013 8.78p 8.98p 8.72p 8.88p 570704
19/04/2013 8.98p 8.98p 8.59p 8.78p 1831625
18/04/2013 8.98p 9.22p 8.80p 8.98p 1081632
17/04/2013 8.88p 9.76p 8.82p 8.98p 2567601
16/04/2013 9.08p 9.16p 8.78p 8.88p 1178187
15/04/2013 9.28p 9.46p 8.98p 9.08p 1016443
12/04/2013 9.18p 9.58p 9.12p 9.28p 1077944
11/04/2013 9.08p 9.37p 8.79p 9.18p 1510676
10/04/2013 8.98p 9.31p 8.80p 9.08p 854027
09/04/2013 8.68p 9.14p 8.64p 8.98p 992123
08/04/2013 8.98p 9.13p 8.48p 8.68p 1780758
05/04/2013 8.98p 9.18p 8.80p 8.98p 926890
04/04/2013 9.18p 9.38p 8.88p 8.98p 1173725
03/04/2013 8.98p 9.33p 8.88p 9.18p 1061118
02/04/2013 9.58p 9.74p 8.50p 8.98p 3854988
28/03/2013 9.48p 9.62p 9.28p 9.58p 1250789
27/03/2013 9.38p 9.82p 9.18p 9.38p 1132206
26/03/2013 9.48p 9.54p 8.68p 9.38p 4333293
25/03/2013 9.68p 9.96p 9.28p 9.48p 2330816
22/03/2013 10.38p 10.58p 9.20p 9.58p 7513856
21/03/2013 10.48p 10.97p 10.26p 10.38p 5315308
20/03/2013 10.48p 10.48p 10.10p 10.38p 1305734
19/03/2013 10.38p 10.82p 10.22p 10.48p 2594800
18/03/2013 10.18p 10.58p 9.80p 10.38p 2420074
15/03/2013 10.38p 10.66p 9.98p 10.18p 5336842
14/03/2013 10.08p 10.88p 10.00p 10.38p 3469071
13/03/2013 10.48p 10.57p 9.98p 10.08p 5859357
12/03/2013 10.78p 10.78p 10.28p 10.38p 5560574
11/03/2013 11.48p 12.32p 10.29p 10.78p 9756458
08/03/2013 11.08p 11.97p 10.88p 11.48p 5375898
07/03/2013 10.38p 11.48p 10.22p 11.08p 4213216
06/03/2013 10.28p 11.13p 10.08p 10.28p 8735764
05/03/2013 11.57p 11.97p 10.25p 10.28p 19349878
04/03/2013 11.18p 13.47p 11.18p 12.47p 15553397
01/03/2013 10.08p 11.57p 9.86p 11.18p 9928977
28/02/2013 10.08p 10.27p 9.62p 10.08p 1739463
27/02/2013 10.18p 10.38p 9.78p 10.08p 1318416
26/02/2013 10.48p 10.57p 9.98p 10.28p 4954380
25/02/2013 9.58p 10.76p 9.18p 10.48p 9624370
22/02/2013 9.58p 9.58p 9.19p 9.58p 527006
21/02/2013 9.58p 9.98p 9.18p 9.58p 747340
20/02/2013 9.38p 9.74p 9.08p 9.58p 1558794
19/02/2013 9.38p 9.44p 9.23p 9.38p 760605
18/02/2013 9.48p 9.58p 9.18p 9.38p 362678
15/02/2013 9.58p 9.76p 9.38p 9.48p 636138
14/02/2013 9.38p 10.38p 9.38p 9.58p 2804247
13/02/2013 9.28p 9.68p 9.20p 9.38p 969749
12/02/2013 9.18p 9.38p 9.10p 9.28p 794000
11/02/2013 9.38p 9.38p 9.00p 9.18p 686522
08/02/2013 9.38p 9.58p 9.18p 9.38p 722104
07/02/2013 9.18p 9.46p 9.05p 9.38p 981931
06/02/2013 9.38p 9.38p 8.98p 9.18p 1236835
05/02/2013 9.58p 9.58p 9.20p 9.38p 1134861
04/02/2013 9.78p 9.78p 9.42p 9.48p 902362
01/02/2013 9.98p 9.98p 9.67p 9.78p 552710
31/01/2013 9.68p 10.18p 9.62p 9.98p 2272024
30/01/2013 9.28p 10.28p 9.08p 9.68p 1858110
29/01/2013 9.58p 9.66p 9.08p 9.28p 1256015
28/01/2013 9.78p 9.98p 8.98p 9.58p 2306759
25/01/2013 9.88p 9.98p 9.58p 9.78p 1519840
24/01/2013 9.98p 10.38p 9.58p 9.88p 1048485
23/01/2013 10.08p 10.13p 9.80p 9.98p 842362
22/01/2013 9.98p 10.16p 9.81p 10.08p 1910118
21/01/2013 9.98p 10.08p 9.48p 9.98p 1770211
18/01/2013 10.08p 10.13p 9.78p 9.98p 1708631
17/01/2013 9.88p 10.16p 9.82p 10.08p 573532
16/01/2013 9.88p 10.08p 9.82p 9.88p 1015407
15/01/2013 9.88p 10.18p 9.69p 9.88p 2068816
14/01/2013 10.18p 10.18p 9.40p 9.88p 2898890
11/01/2013 10.68p 10.88p 10.08p 10.58p 1717443
10/01/2013 11.18p 11.57p 10.58p 10.68p 2156932
09/01/2013 10.18p 11.95p 9.98p 11.18p 5857892
08/01/2013 10.38p 10.55p 9.84p 10.18p 2271032
07/01/2013 10.08p 10.56p 10.02p 10.38p 956628
04/01/2013 10.28p 10.36p 9.78p 10.08p 1129374
03/01/2013 9.88p 10.53p 9.85p 10.28p 2284059
02/01/2013 8.98p 10.66p 8.90p 9.88p 3889515
31/12/2012 8.78p 9.16p 8.69p 8.98p 666758
28/12/2012 8.98p 9.24p 8.58p 8.78p 328271
27/12/2012 8.78p 8.96p 8.58p 8.68p 297340
24/12/2012 8.68p 8.94p 8.54p 8.78p 158097
21/12/2012 8.88p 8.88p 8.42p 8.68p 419523
20/12/2012 8.78p 8.88p 8.41p 8.88p 471008
19/12/2012 8.78p 8.86p 8.60p 8.78p 683697
18/12/2012 8.78p 8.86p 8.65p 8.78p 371163
17/12/2012 8.98p 8.98p 8.58p 8.78p 465159
14/12/2012 9.08p 9.32p 8.78p 8.98p 922001
13/12/2012 9.38p 9.38p 8.88p 9.08p 915164
12/12/2012 9.18p 9.70p 9.00p 9.38p 783989
11/12/2012 9.78p 9.85p 8.98p 9.18p 1251666
10/12/2012 9.08p 9.95p 8.80p 9.78p 3929596
07/12/2012 8.18p 9.38p 8.18p 9.08p 1821163
06/12/2012 8.08p 8.53p 7.86p 8.18p 777210
05/12/2012 8.18p 8.38p 7.78p 8.08p 455520
04/12/2012 8.38p 8.48p 7.90p 8.18p 1246027
03/12/2012 8.28p 8.66p 8.00p 8.38p 955314
30/11/2012 8.08p 8.97p 8.02p 8.48p 1080833
29/11/2012 8.18p 8.28p 8.02p 8.08p 1162510
28/11/2012 8.48p 8.48p 8.00p 8.18p 679058
27/11/2012 8.58p 8.73p 8.25p 8.48p 780733

*Close Price adjusted for both dividends and splits