Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/02/2012 10.18p 12.57p 10.12p 11.67p 5694217
09/02/2012 10.78p 11.08p 9.86p 10.18p 3006916
08/02/2012 11.48p 11.55p 10.38p 10.78p 3130588
07/02/2012 11.77p 11.97p 9.58p 11.48p 12771426
06/02/2012 13.97p 15.97p 13.69p 14.97p 2155427
03/02/2012 13.47p 14.67p 13.47p 13.97p 1278554
02/02/2012 13.47p 13.59p 12.37p 13.47p 1267654
01/02/2012 13.77p 13.77p 12.97p 13.47p 1759745
31/01/2012 14.57p 14.57p 13.39p 13.77p 1630635
30/01/2012 14.67p 15.11p 13.77p 14.57p 1808543
27/01/2012 15.47p 15.77p 13.97p 14.67p 2276528
26/01/2012 14.97p 15.56p 14.37p 15.27p 2805769
25/01/2012 14.67p 15.51p 14.17p 14.87p 2984433
24/01/2012 16.07p 16.32p 14.37p 14.67p 4588434
23/01/2012 13.97p 16.96p 13.19p 16.26p 7125017
20/01/2012 14.87p 15.97p 13.57p 14.07p 3835613
19/01/2012 13.77p 15.97p 13.77p 14.87p 5420397
18/01/2012 12.27p 14.67p 12.19p 13.77p 6976252
17/01/2012 11.28p 12.57p 10.98p 12.27p 1888336
16/01/2012 11.57p 11.61p 10.98p 11.28p 943393
13/01/2012 11.67p 11.82p 11.30p 11.57p 731458
12/01/2012 11.77p 11.85p 11.42p 11.67p 390182
11/01/2012 11.77p 11.85p 11.57p 11.77p 410816
10/01/2012 12.37p 12.47p 11.40p 11.77p 1303888
09/01/2012 11.77p 12.17p 11.57p 11.87p 614692
06/01/2012 12.07p 12.37p 11.57p 11.77p 1103128
05/01/2012 12.07p 12.37p 11.61p 12.07p 793238
04/01/2012 12.57p 12.57p 11.97p 12.07p 1070822
03/01/2012 12.47p 13.45p 12.05p 12.37p 3249614
30/12/2011 12.17p 12.53p 11.57p 12.27p 1314195
29/12/2011 12.17p 12.27p 11.95p 12.17p 529635
28/12/2011 12.37p 12.57p 11.97p 12.27p 1268315
23/12/2011 12.17p 12.63p 11.98p 12.37p 1391525
22/12/2011 11.77p 13.37p 11.72p 12.17p 2458186
21/12/2011 11.67p 12.17p 11.10p 11.77p 591281
20/12/2011 12.07p 12.07p 11.24p 11.67p 384325
19/12/2011 12.07p 12.37p 11.77p 12.07p 687320
16/12/2011 11.57p 12.77p 11.34p 12.07p 700525
15/12/2011 11.97p 11.97p 11.28p 11.38p 734229
14/12/2011 11.97p 11.99p 11.67p 11.97p 192158
13/12/2011 12.27p 12.47p 11.59p 11.97p 331233
12/12/2011 12.27p 12.37p 11.63p 11.87p 738500
09/12/2011 12.37p 12.41p 11.77p 12.27p 573129
08/12/2011 11.77p 12.57p 11.67p 12.37p 713223
07/12/2011 12.17p 12.47p 11.36p 11.77p 726489
06/12/2011 12.47p 12.55p 11.97p 12.17p 614775
05/12/2011 12.67p 12.77p 12.14p 12.67p 1230592
02/12/2011 11.77p 12.77p 11.77p 12.67p 1425252
01/12/2011 12.27p 12.27p 11.58p 11.77p 579411
30/11/2011 11.77p 12.37p 11.57p 12.07p 820672
29/11/2011 11.67p 11.95p 11.08p 11.77p 494811
28/11/2011 11.08p 12.51p 10.58p 11.67p 1426574
25/11/2011 11.87p 12.25p 10.98p 11.28p 1037902
24/11/2011 11.18p 12.94p 11.12p 11.87p 1172044
23/11/2011 12.27p 12.27p 11.10p 11.18p 665789
22/11/2011 12.07p 12.67p 11.63p 12.27p 1060822
21/11/2011 13.27p 13.97p 11.57p 12.07p 608452
18/11/2011 12.37p 12.77p 12.03p 12.47p 533759
17/11/2011 13.27p 13.43p 11.98p 12.37p 434583
16/11/2011 13.17p 13.57p 12.57p 13.27p 598433
15/11/2011 13.37p 13.57p 12.67p 13.07p 545469
14/11/2011 13.27p 13.57p 13.17p 13.37p 416639
11/11/2011 13.27p 13.57p 12.57p 13.27p 767362
10/11/2011 13.47p 14.77p 13.03p 13.27p 900959
09/11/2011 14.37p 14.77p 12.97p 13.47p 840220
08/11/2011 13.97p 14.93p 13.97p 14.37p 838352
07/11/2011 13.67p 14.37p 12.97p 13.97p 699474
04/11/2011 12.77p 14.37p 12.57p 13.67p 1059835
03/11/2011 13.17p 13.17p 12.57p 12.77p 523718
02/11/2011 12.77p 13.55p 12.69p 13.17p 1221154
01/11/2011 13.57p 13.57p 12.43p 12.77p 781849
31/10/2011 13.87p 13.87p 13.13p 13.57p 460168
28/10/2011 14.27p 14.37p 13.37p 13.87p 1080304
27/10/2011 13.97p 14.59p 13.97p 14.27p 870940
26/10/2011 13.67p 14.50p 13.21p 13.77p 663407
25/10/2011 13.97p 14.51p 13.33p 13.67p 904473
24/10/2011 14.67p 14.72p 13.41p 13.97p 798228
21/10/2011 14.67p 14.87p 14.37p 14.67p 515767
20/10/2011 14.17p 15.27p 13.97p 14.67p 1244177
19/10/2011 13.67p 14.77p 13.17p 14.17p 915639
18/10/2011 14.47p 14.93p 13.17p 13.67p 433307
17/10/2011 14.07p 14.95p 13.97p 14.47p 659971
14/10/2011 13.07p 14.59p 12.57p 14.07p 1467519
13/10/2011 13.57p 13.57p 12.97p 13.07p 665043
12/10/2011 13.67p 13.82p 12.97p 13.57p 991180
11/10/2011 14.27p 14.27p 13.17p 13.67p 1145947
10/10/2011 15.17p 15.57p 13.97p 14.27p 1322718
07/10/2011 14.47p 17.58p 14.23p 15.37p 3781304
06/10/2011 13.77p 14.77p 13.57p 14.07p 704930
05/10/2011 12.97p 13.97p 12.63p 13.77p 837461
04/10/2011 14.17p 14.27p 12.27p 12.97p 1257863
03/10/2011 15.27p 15.27p 12.97p 14.27p 1331544
30/09/2011 15.27p 15.55p 14.67p 15.07p 908094
29/09/2011 15.57p 15.97p 15.04p 15.27p 751263
28/09/2011 15.57p 16.26p 15.27p 15.67p 758053
27/09/2011 14.97p 16.76p 14.97p 15.57p 1496135
26/09/2011 15.77p 15.87p 14.57p 14.97p 617750
23/09/2011 15.97p 16.37p 15.57p 15.77p 656538
22/09/2011 17.46p 17.46p 15.57p 15.97p 767557
21/09/2011 14.87p 17.96p 14.87p 17.36p 3563310
20/09/2011 15.77p 15.91p 14.47p 14.87p 1043285
19/09/2011 16.26p 16.96p 15.57p 15.77p 717126
16/09/2011 15.97p 16.46p 15.58p 16.26p 888598
15/09/2011 16.46p 16.68p 15.35p 15.97p 1006717
14/09/2011 15.27p 16.96p 14.97p 16.46p 1829975
13/09/2011 15.97p 17.06p 14.29p 15.27p 2621021
12/09/2011 15.97p 17.06p 14.57p 14.77p 1454210
09/09/2011 17.46p 17.81p 15.97p 17.06p 970844
08/09/2011 18.16p 18.96p 16.96p 17.46p 1599311
07/09/2011 18.16p 18.64p 17.36p 17.76p 490495
06/09/2011 17.46p 18.66p 17.08p 17.46p 860859
05/09/2011 18.46p 18.76p 17.10p 17.66p 1517536
02/09/2011 19.06p 19.14p 18.36p 18.46p 861243
01/09/2011 21.45p 21.45p 18.62p 19.06p 2306137
31/08/2011 20.46p 20.95p 19.16p 19.86p 1329807
30/08/2011 20.46p 20.85p 19.64p 20.46p 999934
26/08/2011 20.56p 20.95p 19.17p 20.26p 1406102
25/08/2011 20.56p 22.03p 19.80p 20.56p 684281
24/08/2011 20.85p 21.55p 19.76p 20.56p 743655
23/08/2011 20.85p 21.95p 18.56p 20.85p 2057866
22/08/2011 21.35p 21.75p 20.36p 20.85p 972914
19/08/2011 21.15p 21.75p 19.46p 21.35p 2402912
18/08/2011 23.35p 23.73p 19.96p 21.15p 1580458
17/08/2011 22.95p 24.47p 22.77p 23.35p 2134090
16/08/2011 23.95p 24.25p 22.36p 22.95p 1132516
15/08/2011 23.25p 24.95p 22.97p 23.95p 1744239
12/08/2011 19.46p 25.74p 19.46p 23.25p 6708722
11/08/2011 18.46p 20.07p 18.18p 19.46p 1196891
10/08/2011 17.96p 20.36p 17.96p 18.16p 2745558
09/08/2011 16.36p 18.76p 15.37p 17.96p 1980240
08/08/2011 17.46p 18.28p 16.08p 16.86p 2042576
05/08/2011 16.16p 19.96p 13.97p 18.16p 4620980
04/08/2011 19.56p 20.11p 16.36p 17.06p 3340912
03/08/2011 20.75p 20.75p 18.38p 19.46p 4178736
02/08/2011 22.95p 22.95p 19.96p 20.75p 4710622
01/08/2011 26.24p 26.58p 21.05p 22.25p 7247497
29/07/2011 26.64p 27.28p 25.94p 26.24p 1365350
28/07/2011 27.04p 27.34p 26.06p 26.64p 1246875
27/07/2011 26.34p 27.94p 26.34p 27.04p 827146
26/07/2011 26.44p 26.92p 25.03p 26.34p 842805
25/07/2011 26.64p 27.40p 25.34p 26.44p 1207147
22/07/2011 27.24p 27.94p 26.34p 26.64p 1204309
21/07/2011 26.74p 27.92p 25.96p 27.24p 1240435
20/07/2011 26.94p 27.34p 26.54p 26.74p 700422
19/07/2011 26.44p 27.74p 26.22p 26.94p 915739
18/07/2011 26.24p 27.08p 26.06p 26.44p 981180
15/07/2011 26.34p 27.34p 25.74p 26.24p 895518
14/07/2011 27.34p 28.04p 25.94p 26.34p 1781639
13/07/2011 27.54p 27.74p 26.30p 27.34p 980004
12/07/2011 30.43p 30.89p 25.94p 27.54p 4138255
11/07/2011 31.43p 31.93p 28.74p 29.44p 3468262
08/07/2011 29.64p 33.33p 29.14p 31.03p 5451514
07/07/2011 30.33p 30.73p 28.94p 29.64p 2450146
06/07/2011 26.74p 30.53p 25.05p 30.03p 5948268
05/07/2011 27.14p 27.54p 25.94p 26.74p 1967860
04/07/2011 28.14p 28.34p 26.28p 27.14p 1474502
01/07/2011 28.04p 28.54p 27.34p 28.14p 1185349
30/06/2011 27.64p 28.54p 26.54p 28.04p 2059699
29/06/2011 26.34p 28.94p 25.44p 27.64p 2151216
28/06/2011 25.94p 26.92p 25.66p 26.34p 1041072
27/06/2011 26.14p 26.94p 25.15p 25.94p 1420851
24/06/2011 25.74p 28.02p 24.95p 26.14p 1812909
23/06/2011 26.94p 27.00p 25.15p 25.74p 1140609
22/06/2011 28.04p 28.52p 26.40p 26.94p 1589003
21/06/2011 24.85p 29.72p 24.75p 28.04p 4085968
20/06/2011 28.24p 28.24p 23.83p 24.85p 4531202
17/06/2011 30.63p 30.63p 27.14p 28.24p 6922594
16/06/2011 31.23p 32.13p 29.54p 30.03p 2210636
15/06/2011 32.33p 32.33p 30.73p 31.23p 2179462
14/06/2011 32.93p 33.47p 32.13p 32.33p 1030156
13/06/2011 33.13p 33.63p 32.13p 32.93p 1833040
10/06/2011 33.63p 34.50p 32.18p 33.13p 2216007
09/06/2011 33.73p 34.72p 33.15p 33.63p 1564455
08/06/2011 34.42p 35.22p 33.13p 33.73p 2159161
07/06/2011 35.92p 37.92p 33.93p 34.42p 2828981
06/06/2011 34.42p 34.90p 32.97p 33.53p 1514273
03/06/2011 33.13p 35.90p 33.13p 34.42p 2582170
02/06/2011 31.43p 33.93p 30.93p 33.13p 1691796
01/06/2011 33.43p 33.43p 29.14p 31.83p 6186455
31/05/2011 35.22p 35.72p 32.53p 33.43p 3316715
27/05/2011 35.52p 36.32p 33.75p 34.62p 3550173
26/05/2011 34.03p 36.32p 33.73p 35.52p 3665182
25/05/2011 34.72p 35.92p 32.33p 33.73p 3736090
24/05/2011 37.42p 39.91p 34.13p 34.72p 11196380
23/05/2011 32.43p 34.92p 30.33p 34.72p 4563633
20/05/2011 32.83p 33.67p 31.23p 32.43p 2874761
19/05/2011 32.93p 33.53p 31.09p 32.83p 3800971
18/05/2011 36.12p 36.32p 31.93p 32.73p 7075969
17/05/2011 29.04p 38.62p 27.64p 35.62p 22956720
16/05/2011 28.84p 29.93p 27.38p 29.04p 2836591
13/05/2011 27.54p 29.84p 25.90p 28.84p 5153740
12/05/2011 28.74p 28.80p 26.34p 27.54p 3722443
11/05/2011 29.93p 30.44p 27.94p 28.84p 2779936
10/05/2011 27.24p 31.25p 27.20p 29.93p 6836756
09/05/2011 29.14p 29.93p 26.94p 27.24p 2800738
06/05/2011 29.44p 30.33p 25.24p 28.74p 7927125
05/05/2011 31.73p 31.73p 27.94p 29.14p 5157470
04/05/2011 34.13p 34.13p 29.34p 31.73p 8513017
03/05/2011 32.43p 36.32p 32.43p 34.13p 6696930
28/04/2011 37.72p 37.92p 29.02p 32.43p 17256500

*Close Price adjusted for both dividends and splits