Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Solo Oil (SOLO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/04/2011 | 36.42p | 39.91p | 34.92p | 37.72p | 16204852 |
| 26/04/2011 | 30.13p | 37.92p | 29.93p | 36.62p | 25481064 |
| 21/04/2011 | 28.74p | 30.93p | 28.34p | 30.13p | 7125290 |
| 20/04/2011 | 29.44p | 31.43p | 27.94p | 28.74p | 11002527 |
| 19/04/2011 | 26.44p | 33.91p | 23.25p | 28.24p | 30277870 |
| 18/04/2011 | 24.85p | 26.72p | 21.31p | 23.25p | 10677489 |
| 15/04/2011 | 28.74p | 31.93p | 22.49p | 25.05p | 20714450 |
| 14/04/2011 | 22.85p | 33.93p | 19.78p | 28.34p | 57833320 |
| 13/04/2011 | 10.48p | 22.95p | 9.18p | 19.86p | 40215108 |
| 12/04/2011 | 8.88p | 9.58p | 8.78p | 9.18p | 508792 |
| 11/04/2011 | 9.18p | 9.34p | 8.78p | 8.88p | 549055 |
| 08/04/2011 | 9.18p | 9.38p | 8.98p | 9.18p | 365948 |
| 07/04/2011 | 8.68p | 9.38p | 7.98p | 9.18p | 870505 |
| 06/04/2011 | 8.98p | 9.11p | 8.18p | 8.68p | 972487 |
| 05/04/2011 | 9.18p | 9.28p | 8.38p | 8.98p | 980972 |
| 04/04/2011 | 9.28p | 9.36p | 8.98p | 9.18p | 385516 |
| 01/04/2011 | 9.28p | 9.37p | 8.68p | 9.18p | 676165 |
| 31/03/2011 | 8.98p | 10.84p | 8.98p | 9.28p | 2048774 |
| 30/03/2011 | 9.48p | 9.48p | 8.38p | 8.98p | 890079 |
| 29/03/2011 | 9.88p | 9.88p | 8.98p | 9.48p | 694622 |
| 28/03/2011 | 9.18p | 10.08p | 8.98p | 9.88p | 1552262 |
| 25/03/2011 | 9.58p | 9.98p | 9.18p | 9.18p | 384786 |
| 24/03/2011 | 9.78p | 9.94p | 8.98p | 9.58p | 358583 |
| 23/03/2011 | 9.28p | 9.98p | 9.23p | 9.78p | 1408088 |
| 22/03/2011 | 9.38p | 9.58p | 8.98p | 9.28p | 634611 |
| 21/03/2011 | 9.38p | 9.58p | 8.58p | 9.38p | 556153 |
| 18/03/2011 | 9.58p | 9.98p | 8.44p | 9.38p | 470008 |
| 17/03/2011 | 9.28p | 9.72p | 8.98p | 9.58p | 115400 |
| 16/03/2011 | 8.78p | 9.98p | 8.58p | 9.28p | 983939 |
| 15/03/2011 | 9.48p | 9.78p | 7.98p | 8.78p | 1204776 |
| 14/03/2011 | 9.68p | 10.78p | 9.58p | 9.78p | 525717 |
| 11/03/2011 | 9.88p | 9.98p | 9.08p | 9.68p | 617552 |
| 10/03/2011 | 10.18p | 10.38p | 9.42p | 9.88p | 736564 |
| 09/03/2011 | 9.68p | 10.58p | 9.58p | 10.18p | 1420181 |
| 08/03/2011 | 9.48p | 10.44p | 9.39p | 9.68p | 1203836 |
| 07/03/2011 | 9.48p | 9.58p | 8.98p | 9.48p | 415050 |
| 04/03/2011 | 9.58p | 9.58p | 9.38p | 9.48p | 402832 |
| 03/03/2011 | 9.78p | 9.72p | 8.98p | 9.58p | 1211735 |
| 02/03/2011 | 10.18p | 10.06p | 9.38p | 9.78p | 564142 |
| 01/03/2011 | 10.18p | 10.22p | 9.98p | 10.18p | 551970 |
| 28/02/2011 | 9.68p | 10.78p | 9.66p | 10.18p | 1305084 |
| 25/02/2011 | 9.28p | 10.18p | 9.24p | 9.68p | 208495 |
| 24/02/2011 | 9.18p | 9.35p | 8.96p | 9.28p | 525548 |
| 23/02/2011 | 9.18p | 9.40p | 8.79p | 9.18p | 451075 |
| 22/02/2011 | 9.58p | 9.60p | 8.98p | 9.18p | 238284 |
| 21/02/2011 | 9.58p | 9.98p | 8.98p | 9.58p | 666700 |
| 18/02/2011 | 9.78p | 9.77p | 9.08p | 9.58p | 940235 |
| 17/02/2011 | 9.68p | 9.97p | 9.38p | 9.78p | 893215 |
| 16/02/2011 | 9.88p | 9.98p | 9.39p | 9.88p | 782205 |
| 15/02/2011 | 10.28p | 10.58p | 9.58p | 9.88p | 723842 |
| 14/02/2011 | 10.48p | 10.98p | 9.98p | 10.28p | 1058190 |
| 11/02/2011 | 9.24p | 11.00p | 9.24p | 10.58p | 2267200 |
| 10/02/2011 | 10.00p | 10.08p | 8.98p | 9.38p | 667940 |
| 09/02/2011 | 8.73p | 11.00p | 8.59p | 9.88p | 2435446 |
| 08/02/2011 | 8.60p | 9.18p | 8.49p | 8.88p | 572500 |
| 07/02/2011 | 8.60p | 8.84p | 8.20p | 8.58p | 423567 |
| 04/02/2011 | 8.80p | 8.92p | 8.38p | 8.88p | 620528 |
| 03/02/2011 | 8.78p | 9.18p | 8.58p | 8.88p | 445797 |
| 02/02/2011 | 9.10p | 9.20p | 8.78p | 8.98p | 569330 |
| 01/02/2011 | 9.58p | 9.58p | 8.58p | 9.38p | 500120 |
| 31/01/2011 | 9.58p | 9.97p | 9.30p | 9.58p | 525984 |
| 28/01/2011 | 9.28p | 9.78p | 9.08p | 9.58p | 253716 |
| 27/01/2011 | 10.88p | 10.88p | 8.98p | 9.28p | 1583753 |
| 26/01/2011 | 10.78p | 11.22p | 10.58p | 10.88p | 1042986 |
| 25/01/2011 | 10.38p | 11.48p | 10.38p | 10.78p | 873527 |
| 24/01/2011 | 9.88p | 10.97p | 9.74p | 10.38p | 958315 |
| 21/01/2011 | 9.98p | 10.17p | 9.64p | 9.88p | 309789 |
| 20/01/2011 | 10.18p | 10.35p | 9.60p | 9.88p | 447206 |
| 19/01/2011 | 9.78p | 10.84p | 9.62p | 10.18p | 1679835 |
| 18/01/2011 | 10.38p | 10.44p | 9.18p | 9.68p | 1642877 |
| 17/01/2011 | 10.44p | 11.18p | 9.99p | 10.38p | 1223322 |
| 14/01/2011 | 10.19p | 10.98p | 9.78p | 10.38p | 1098355 |
| 13/01/2011 | 11.34p | 11.37p | 10.18p | 10.58p | 831554 |
| 12/01/2011 | 11.29p | 11.97p | 10.78p | 11.38p | 947082 |
| 11/01/2011 | 10.00p | 12.07p | 10.00p | 11.38p | 2013276 |
| 10/01/2011 | 10.28p | 10.58p | 8.98p | 10.18p | 1842751 |
| 07/01/2011 | 11.18p | 11.38p | 9.98p | 10.28p | 3020096 |
| 06/01/2011 | 12.17p | 12.77p | 9.98p | 11.18p | 5628012 |
| 05/01/2011 | 10.98p | 12.97p | 9.98p | 12.17p | 8319610 |
| 04/01/2011 | 8.58p | 11.18p | 8.58p | 10.88p | 5069266 |
| 31/12/2010 | 8.08p | 8.98p | 8.00p | 8.58p | 591838 |
| 30/12/2010 | 8.38p | 8.38p | 7.38p | 8.08p | 843582 |
| 29/12/2010 | 7.98p | 8.58p | 7.38p | 8.38p | 1806994 |
| 24/12/2010 | 8.18p | 8.38p | 7.87p | 7.98p | 556579 |
| 23/12/2010 | 7.58p | 8.38p | 7.46p | 8.18p | 925782 |
| 22/12/2010 | 7.68p | 7.78p | 7.18p | 7.58p | 340619 |
| 21/12/2010 | 7.78p | 7.78p | 7.38p | 7.68p | 605940 |
| 20/12/2010 | 7.78p | 7.95p | 7.58p | 7.78p | 355145 |
| 17/12/2010 | 7.78p | 7.82p | 7.38p | 7.78p | 140454 |
| 16/12/2010 | 7.78p | 7.96p | 7.38p | 7.78p | 606601 |
| 15/12/2010 | 7.88p | 7.98p | 7.58p | 7.78p | 532969 |
| 14/12/2010 | 7.98p | 7.98p | 7.60p | 7.88p | 523010 |
| 13/12/2010 | 8.08p | 8.08p | 7.58p | 7.98p | 336454 |
| 10/12/2010 | 8.28p | 8.38p | 7.68p | 8.08p | 712038 |
| 09/12/2010 | 8.48p | 8.58p | 7.98p | 8.28p | 2036522 |
| 08/12/2010 | 7.68p | 8.97p | 7.58p | 8.48p | 4472426 |
| 07/12/2010 | 7.58p | 7.78p | 7.38p | 7.68p | 1190324 |
| 06/12/2010 | 7.68p | 7.98p | 6.98p | 7.58p | 1577703 |
| 03/12/2010 | 7.58p | 7.68p | 7.18p | 7.68p | 178840 |
| 02/12/2010 | 7.58p | 7.86p | 7.22p | 7.58p | 389112 |
| 01/12/2010 | 7.18p | 7.60p | 6.98p | 7.58p | 823464 |
| 30/11/2010 | 7.18p | 7.38p | 6.79p | 7.18p | 457548 |
| 29/11/2010 | 7.38p | 7.48p | 6.98p | 7.18p | 587615 |
| 26/11/2010 | 7.38p | 7.54p | 6.98p | 7.38p | 512832 |
| 25/11/2010 | 7.88p | 7.98p | 7.10p | 7.38p | 842481 |
| 24/11/2010 | 7.68p | 7.98p | 7.58p | 7.88p | 536147 |
| 23/11/2010 | 7.68p | 7.78p | 6.98p | 7.68p | 1168875 |
| 22/11/2010 | 7.78p | 7.78p | 7.18p | 7.68p | 404270 |
| 19/11/2010 | 7.98p | 7.98p | 7.38p | 7.78p | 787076 |
| 18/11/2010 | 7.98p | 8.38p | 7.48p | 7.98p | 743185 |
| 17/11/2010 | 8.48p | 8.84p | 7.58p | 7.98p | 940597 |
| 16/11/2010 | 8.68p | 8.98p | 7.98p | 8.08p | 909390 |
| 15/11/2010 | 8.28p | 8.98p | 7.60p | 8.68p | 1570540 |
| 12/11/2010 | 7.28p | 9.00p | 7.12p | 8.28p | 4508208 |
| 11/11/2010 | 7.08p | 7.38p | 6.80p | 7.28p | 747457 |
| 10/11/2010 | 7.28p | 7.28p | 6.19p | 7.08p | 813754 |
| 09/11/2010 | 7.38p | 7.38p | 6.79p | 7.28p | 489002 |
| 08/11/2010 | 7.28p | 7.44p | 6.79p | 7.38p | 319872 |
| 05/11/2010 | 7.28p | 7.28p | 6.79p | 7.28p | 454964 |
| 04/11/2010 | 7.38p | 7.68p | 6.59p | 7.28p | 350407 |
| 03/11/2010 | 7.48p | 7.48p | 6.59p | 7.38p | 288691 |
| 02/11/2010 | 7.48p | 7.48p | 6.98p | 7.48p | 265672 |
| 01/11/2010 | 7.58p | 7.58p | 7.18p | 7.48p | 301147 |
| 29/10/2010 | 7.58p | 7.65p | 7.38p | 7.58p | 234275 |
| 28/10/2010 | 7.68p | 7.78p | 7.38p | 7.58p | 370076 |
| 27/10/2010 | 7.68p | 7.86p | 7.38p | 7.68p | 401362 |
| 26/10/2010 | 8.08p | 8.17p | 7.38p | 7.68p | 402420 |
| 25/10/2010 | 7.68p | 8.74p | 7.68p | 8.08p | 3531532 |
| 22/10/2010 | 7.18p | 8.08p | 6.98p | 7.68p | 2074917 |
| 21/10/2010 | 7.18p | 7.38p | 6.59p | 7.18p | 436320 |
| 20/10/2010 | 7.18p | 7.18p | 6.98p | 7.18p | 144672 |
| 19/10/2010 | 7.28p | 7.38p | 6.59p | 7.18p | 366141 |
| 18/10/2010 | 7.48p | 7.48p | 7.18p | 7.28p | 361569 |
| 15/10/2010 | 7.58p | 7.58p | 7.18p | 7.48p | 1269046 |
| 14/10/2010 | 7.48p | 7.58p | 7.19p | 7.58p | 267764 |
| 13/10/2010 | 7.48p | 7.48p | 7.18p | 7.48p | 829021 |
| 12/10/2010 | 7.38p | 7.48p | 7.12p | 7.48p | 160670 |
| 11/10/2010 | 7.38p | 7.48p | 7.10p | 7.38p | 145693 |
| 08/10/2010 | 7.38p | 7.78p | 6.98p | 7.38p | 358759 |
| 07/10/2010 | 7.18p | 7.38p | 7.05p | 7.38p | 99900 |
| 06/10/2010 | 7.28p | 7.38p | 7.04p | 7.18p | 279922 |
| 05/10/2010 | 7.48p | 7.48p | 7.08p | 7.28p | 565429 |
| 04/10/2010 | 7.28p | 7.53p | 7.08p | 7.48p | 201766 |
| 01/10/2010 | 7.18p | 7.33p | 7.00p | 7.28p | 338610 |
| 30/09/2010 | 7.48p | 7.48p | 6.98p | 7.18p | 318055 |
| 29/09/2010 | 7.48p | 7.58p | 6.98p | 7.48p | 630908 |
| 28/09/2010 | 7.28p | 8.17p | 7.18p | 7.48p | 585839 |
| 27/09/2010 | 7.38p | 7.58p | 6.69p | 7.18p | 2301860 |
| 24/09/2010 | 7.68p | 7.68p | 7.20p | 7.38p | 1436596 |
| 23/09/2010 | 7.68p | 7.68p | 7.38p | 7.68p | 726686 |
| 22/09/2010 | 7.68p | 7.78p | 7.18p | 7.68p | 600585 |
| 21/09/2010 | 7.98p | 7.98p | 7.18p | 7.68p | 515424 |
| 20/09/2010 | 8.08p | 8.08p | 7.58p | 7.98p | 414712 |
| 17/09/2010 | 8.08p | 8.14p | 7.58p | 8.08p | 294721 |
| 16/09/2010 | 8.08p | 8.08p | 7.60p | 8.08p | 444121 |
| 15/09/2010 | 8.28p | 8.28p | 7.58p | 8.08p | 451734 |
| 14/09/2010 | 8.28p | 8.28p | 7.98p | 8.28p | 414369 |
| 13/09/2010 | 8.38p | 8.97p | 7.78p | 8.28p | 767294 |
| 10/09/2010 | 8.28p | 8.38p | 8.18p | 8.38p | 122844 |
| 09/09/2010 | 8.28p | 8.38p | 8.18p | 8.28p | 382907 |
| 08/09/2010 | 8.28p | 8.38p | 8.12p | 8.28p | 436388 |
| 07/09/2010 | 8.28p | 8.36p | 8.02p | 8.28p | 275370 |
| 06/09/2010 | 8.28p | 8.58p | 7.98p | 8.28p | 253306 |
| 03/09/2010 | 8.08p | 8.48p | 7.98p | 8.28p | 462989 |
| 02/09/2010 | 8.18p | 8.23p | 7.98p | 8.08p | 248901 |
| 01/09/2010 | 8.18p | 8.46p | 7.98p | 8.18p | 641642 |
| 31/08/2010 | 8.58p | 8.58p | 7.78p | 8.18p | 650382 |
| 27/08/2010 | 8.58p | 8.98p | 8.28p | 8.58p | 269848 |
| 26/08/2010 | 8.38p | 9.34p | 8.18p | 8.58p | 1459199 |
| 25/08/2010 | 8.28p | 8.38p | 7.58p | 8.18p | 491103 |
| 24/08/2010 | 7.98p | 8.54p | 7.98p | 8.28p | 609650 |
| 23/08/2010 | 8.08p | 8.18p | 7.79p | 7.98p | 574891 |
| 20/08/2010 | 8.18p | 8.28p | 7.84p | 8.08p | 561467 |
| 19/08/2010 | 8.48p | 8.48p | 7.99p | 8.18p | 339429 |
| 18/08/2010 | 8.58p | 8.62p | 7.98p | 8.48p | 424084 |
| 17/08/2010 | 8.98p | 9.14p | 8.34p | 8.58p | 873350 |
| 16/08/2010 | 8.18p | 9.58p | 8.18p | 8.98p | 1750478 |
| 13/08/2010 | 8.18p | 8.38p | 7.68p | 8.18p | 974119 |
| 12/08/2010 | 8.28p | 8.28p | 7.60p | 8.18p | 267800 |
| 11/08/2010 | 8.28p | 8.38p | 7.60p | 8.28p | 379581 |
| 10/08/2010 | 8.48p | 8.72p | 7.98p | 8.28p | 502451 |
| 09/08/2010 | 8.88p | 9.08p | 8.19p | 8.58p | 833168 |
| 06/08/2010 | 7.98p | 9.78p | 7.88p | 8.88p | 1600772 |
| 05/08/2010 | 7.98p | 8.18p | 7.20p | 7.98p | 825769 |
| 04/08/2010 | 8.18p | 8.26p | 7.40p | 7.98p | 355757 |
| 03/08/2010 | 8.48p | 8.48p | 7.98p | 8.18p | 306194 |
| 02/08/2010 | 8.78p | 8.88p | 8.19p | 8.48p | 427166 |
| 30/07/2010 | 8.28p | 9.18p | 8.25p | 8.78p | 1091648 |
| 29/07/2010 | 9.18p | 9.20p | 8.00p | 8.28p | 1095521 |
| 28/07/2010 | 8.58p | 10.38p | 8.44p | 9.18p | 2556297 |
| 27/07/2010 | 7.48p | 9.38p | 7.48p | 8.58p | 2598187 |
| 26/07/2010 | 7.38p | 7.78p | 7.28p | 7.48p | 526710 |
| 23/07/2010 | 7.48p | 7.69p | 7.18p | 7.38p | 910834 |
| 22/07/2010 | 7.58p | 7.66p | 7.19p | 7.48p | 614355 |
| 21/07/2010 | 7.78p | 7.78p | 7.20p | 7.58p | 403219 |
| 20/07/2010 | 7.88p | 8.00p | 7.58p | 7.78p | 190144 |
| 19/07/2010 | 7.98p | 8.08p | 7.59p | 7.88p | 344731 |
| 16/07/2010 | 7.38p | 8.02p | 7.08p | 7.98p | 753109 |
| 15/07/2010 | 7.68p | 7.68p | 6.98p | 7.38p | 286017 |
| 14/07/2010 | 7.78p | 7.78p | 7.38p | 7.68p | 394119 |
*Close Price adjusted for both dividends and splits