Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/07/2010 7.58p 7.90p 7.48p 7.78p 403749
12/07/2010 7.38p 7.58p 7.38p 7.58p 458471
09/07/2010 7.28p 7.46p 6.98p 7.38p 364458
08/07/2010 7.58p 7.62p 6.79p 7.28p 530961
07/07/2010 7.08p 7.72p 6.99p 7.58p 342086
06/07/2010 7.58p 7.64p 6.39p 7.08p 1063250
05/07/2010 7.18p 7.74p 7.18p 7.58p 241149
02/07/2010 7.38p 7.38p 6.59p 7.18p 436257
01/07/2010 7.48p 7.78p 6.69p 7.38p 310584
30/06/2010 7.38p 7.50p 7.08p 7.48p 102384
29/06/2010 7.78p 7.78p 6.49p 7.38p 316578
28/06/2010 7.98p 7.98p 7.38p 7.78p 177359
25/06/2010 8.08p 8.18p 7.18p 7.78p 147203
24/06/2010 7.38p 9.38p 7.24p 8.28p 891254
23/06/2010 7.38p 7.54p 7.22p 7.38p 237034
22/06/2010 7.48p 7.68p 7.18p 7.38p 383385
21/06/2010 7.78p 7.86p 7.18p 7.48p 379898
18/06/2010 8.08p 8.38p 7.58p 7.78p 323955
17/06/2010 7.98p 8.37p 7.60p 8.08p 189005
16/06/2010 8.18p 8.18p 7.38p 7.98p 101990
15/06/2010 8.18p 8.38p 7.98p 8.18p 407592
14/06/2010 7.68p 8.78p 7.61p 8.18p 491216
11/06/2010 7.68p 7.98p 7.39p 7.68p 395417
10/06/2010 7.88p 7.88p 7.38p 7.68p 404862
09/06/2010 7.98p 7.98p 7.58p 7.88p 140158
08/06/2010 8.18p 8.32p 7.38p 7.98p 533115
07/06/2010 8.38p 8.54p 7.98p 8.18p 272408
04/06/2010 9.08p 9.08p 8.19p 8.38p 357244
03/06/2010 8.18p 9.44p 7.99p 9.08p 1386552
02/06/2010 8.88p 9.08p 7.98p 8.18p 575052
01/06/2010 8.88p 9.18p 7.98p 8.88p 1479398
28/05/2010 8.38p 9.18p 8.18p 8.88p 1984762
27/05/2010 8.28p 8.58p 7.62p 8.18p 1248324
26/05/2010 6.89p 8.78p 6.80p 8.28p 1794488
25/05/2010 7.48p 7.48p 6.59p 6.89p 1128910
24/05/2010 7.28p 7.52p 6.98p 7.48p 508905
21/05/2010 7.48p 7.58p 6.79p 7.48p 570051
20/05/2010 7.68p 7.98p 6.98p 7.48p 367393
19/05/2010 7.98p 8.14p 6.98p 7.68p 344970
18/05/2010 8.18p 8.18p 7.38p 7.98p 493760
17/05/2010 8.88p 8.88p 7.98p 8.18p 524036
14/05/2010 8.88p 8.98p 8.38p 8.88p 803994
13/05/2010 9.28p 9.32p 8.38p 8.78p 1071397
12/05/2010 8.88p 9.98p 8.78p 9.28p 3336631
11/05/2010 7.98p 8.98p 7.48p 8.88p 1973471
10/05/2010 7.08p 7.98p 6.98p 7.78p 2730082
07/05/2010 7.08p 7.38p 6.98p 7.08p 638670
06/05/2010 7.23p 7.38p 6.59p 7.08p 1392973
05/05/2010 7.38p 7.58p 6.59p 7.23p 1808027
04/05/2010 7.88p 7.98p 7.18p 7.38p 794147
30/04/2010 8.08p 8.18p 7.58p 7.88p 530118
29/04/2010 7.98p 8.34p 7.38p 8.08p 1098606
28/04/2010 8.28p 8.28p 7.58p 7.98p 458611
27/04/2010 8.28p 8.38p 7.98p 8.28p 1036382
26/04/2010 8.58p 8.78p 7.98p 8.28p 360054
23/04/2010 8.68p 9.38p 8.18p 8.58p 1540877
22/04/2010 8.18p 9.38p 8.18p 8.68p 2964707
21/04/2010 7.48p 8.38p 7.38p 8.18p 809602
20/04/2010 7.68p 7.72p 7.19p 7.48p 994512
19/04/2010 7.88p 7.88p 7.68p 7.68p 925112
16/04/2010 8.08p 8.28p 7.58p 7.88p 951900
15/04/2010 8.08p 8.08p 7.78p 8.08p 435465
14/04/2010 8.48p 8.57p 7.78p 8.08p 1324261
13/04/2010 8.38p 8.68p 8.19p 8.48p 732896
12/04/2010 8.78p 8.78p 7.98p 8.38p 1506613
09/04/2010 8.08p 8.98p 8.08p 8.78p 2713422
08/04/2010 8.08p 8.18p 7.58p 8.08p 1934752
07/04/2010 8.58p 8.98p 7.38p 8.08p 3852173
06/04/2010 10.08p 10.08p 7.98p 8.38p 8773926
01/04/2010 11.28p 12.37p 8.78p 10.08p 21084934
31/03/2010 14.57p 14.94p 14.17p 14.67p 1065488
30/03/2010 15.37p 15.67p 14.17p 14.67p 1936673
29/03/2010 15.57p 15.77p 14.37p 15.37p 2133179
26/03/2010 15.57p 15.97p 14.97p 15.57p 1665139
25/03/2010 14.77p 15.77p 14.71p 15.57p 2146402
24/03/2010 14.67p 15.49p 14.53p 14.77p 1243713
23/03/2010 14.27p 14.97p 13.57p 14.67p 1744030
22/03/2010 14.17p 14.57p 11.97p 14.27p 1349654
19/03/2010 14.07p 14.35p 13.57p 14.17p 1256784
18/03/2010 14.87p 15.15p 13.57p 14.07p 2937116
17/03/2010 13.77p 15.37p 13.77p 14.87p 3691340
16/03/2010 12.57p 13.97p 12.37p 13.77p 2322691
15/03/2010 13.37p 13.49p 12.17p 12.57p 1279668
12/03/2010 13.67p 13.77p 13.17p 13.37p 911162
11/03/2010 13.67p 13.95p 13.17p 13.67p 2001225
10/03/2010 15.67p 15.69p 13.18p 13.47p 4955786
09/03/2010 14.27p 15.61p 14.00p 15.37p 3059834
08/03/2010 14.07p 15.01p 13.98p 14.27p 1353467
05/03/2010 13.37p 14.77p 13.23p 14.07p 2331355
04/03/2010 13.67p 13.67p 12.97p 13.37p 1521895
03/03/2010 14.47p 14.47p 13.17p 13.87p 1598360
02/03/2010 15.27p 15.27p 13.98p 14.47p 1393399
01/03/2010 14.97p 15.57p 14.58p 15.27p 1396308
26/02/2010 14.57p 15.57p 14.17p 14.97p 2037273
25/02/2010 15.57p 15.67p 13.97p 14.57p 2617470
24/02/2010 15.67p 15.97p 13.98p 15.57p 3613549
23/02/2010 17.06p 17.06p 14.37p 15.67p 5295021
22/02/2010 16.76p 18.96p 16.36p 16.96p 9004231
19/02/2010 13.27p 16.44p 13.17p 15.87p 9320266
18/02/2010 12.37p 13.61p 12.37p 13.27p 4800440
17/02/2010 11.77p 12.75p 11.59p 12.27p 2744886
16/02/2010 11.28p 11.97p 10.98p 11.77p 1666341
15/02/2010 10.68p 12.17p 10.38p 11.28p 2002560
12/02/2010 10.58p 10.98p 10.38p 10.68p 813376
11/02/2010 9.88p 10.58p 9.79p 10.58p 811980
10/02/2010 9.98p 9.98p 9.78p 9.88p 407892
09/02/2010 10.28p 10.32p 9.78p 9.98p 717744
08/02/2010 10.08p 10.57p 9.78p 10.28p 655691
05/02/2010 10.48p 10.48p 9.78p 10.08p 1199098
04/02/2010 10.98p 10.98p 9.98p 10.48p 1403693
03/02/2010 11.08p 11.18p 10.58p 10.98p 665008
02/02/2010 11.18p 11.28p 10.78p 11.08p 733036
01/02/2010 10.88p 11.38p 10.78p 11.18p 1217139
29/01/2010 11.38p 11.57p 10.70p 10.88p 1144338
28/01/2010 11.57p 11.57p 11.18p 11.38p 883236
27/01/2010 11.48p 11.97p 11.18p 11.57p 1176666
26/01/2010 11.87p 11.97p 11.18p 11.48p 1702264
25/01/2010 12.07p 12.17p 11.40p 11.87p 1384081
22/01/2010 12.67p 12.67p 11.58p 12.07p 1425130
21/01/2010 12.87p 14.17p 12.17p 12.67p 6280942
20/01/2010 11.18p 13.17p 11.02p 12.77p 4265830
19/01/2010 10.88p 11.42p 10.58p 11.18p 857010
18/01/2010 11.18p 11.18p 10.58p 10.88p 1493327
15/01/2010 11.57p 11.57p 10.38p 11.18p 1190262
14/01/2010 11.67p 11.77p 11.18p 11.57p 1398307
13/01/2010 11.57p 11.77p 11.38p 11.67p 1821633
12/01/2010 11.48p 11.97p 11.28p 11.57p 2789853
11/01/2010 11.28p 11.97p 10.98p 11.48p 3362746
08/01/2010 11.28p 11.77p 11.18p 11.28p 1626354
07/01/2010 10.98p 11.57p 10.78p 11.28p 3074029
06/01/2010 11.38p 11.57p 10.68p 10.98p 2356979
05/01/2010 11.18p 11.57p 10.80p 11.38p 2801594
04/01/2010 10.98p 11.97p 10.98p 11.18p 5745398
31/12/2009 10.58p 10.98p 10.18p 10.78p 1379273
30/12/2009 10.68p 10.98p 9.98p 10.68p 1553713
29/12/2009 9.58p 11.77p 9.14p 10.68p 1942470
24/12/2009 9.68p 9.70p 9.18p 9.48p 894125
23/12/2009 9.78p 9.98p 9.38p 9.68p 339453
22/12/2009 9.88p 9.98p 9.58p 9.78p 285531
21/12/2009 9.78p 10.30p 9.58p 9.88p 1319397
18/12/2009 9.98p 9.98p 9.58p 9.78p 149601
17/12/2009 9.98p 10.18p 9.78p 9.98p 550852
16/12/2009 10.48p 10.48p 9.58p 9.98p 1070506
15/12/2009 10.28p 10.78p 9.98p 10.48p 2179590
14/12/2009 10.48p 10.48p 9.98p 10.28p 1475660
11/12/2009 10.78p 10.80p 9.98p 10.48p 1370107
10/12/2009 10.78p 11.12p 10.18p 10.78p 800143
09/12/2009 10.58p 11.77p 10.38p 10.78p 1388390
08/12/2009 10.08p 10.98p 10.08p 10.58p 1178336
07/12/2009 9.98p 10.18p 9.98p 10.08p 716287
04/12/2009 9.98p 10.06p 9.78p 9.98p 509545
03/12/2009 9.88p 10.28p 9.28p 9.98p 1107344
02/12/2009 10.18p 10.18p 9.58p 9.88p 454004
01/12/2009 10.58p 10.58p 9.58p 10.18p 370655
30/11/2009 10.58p 10.58p 9.98p 10.58p 388259
27/11/2009 10.68p 10.68p 9.98p 10.58p 432788
26/11/2009 10.48p 10.78p 9.98p 10.78p 913691
25/11/2009 11.48p 11.48p 9.98p 10.48p 1335653
24/11/2009 11.57p 11.97p 10.98p 11.48p 840128
23/11/2009 12.07p 12.07p 10.98p 11.57p 2701842
20/11/2009 11.77p 12.31p 11.57p 12.07p 1044600
19/11/2009 12.47p 12.75p 11.40p 11.77p 1460684
18/11/2009 12.27p 12.95p 11.97p 12.47p 1903417
17/11/2009 12.67p 12.77p 11.97p 12.27p 2736751
16/11/2009 16.46p 16.96p 11.97p 12.67p 3421698
13/11/2009 19.96p 20.66p 17.68p 17.86p 376806
12/11/2009 18.46p 21.95p 18.46p 19.96p 672859
11/11/2009 15.47p 21.95p 14.97p 18.46p 410497
10/11/2009 15.47p 16.36p 14.97p 15.47p 107845
09/11/2009 16.96p 15.57p 14.17p 15.47p 127581
06/11/2009 17.46p 16.86p 15.83p 16.96p 68661
05/11/2009 17.46p 17.56p 15.77p 17.46p 32843
04/11/2009 16.46p 17.46p 14.97p 17.46p 237883
03/11/2009 17.46p 17.68p 13.97p 16.46p 286999
02/11/2009 17.76p 17.76p 17.46p 17.46p 121619
30/10/2009 16.96p 19.96p 15.67p 17.76p 414526
29/10/2009 17.06p 16.96p 13.97p 16.96p 120537
28/10/2009 17.46p 18.46p 16.76p 17.06p 260323
27/10/2009 18.46p 18.66p 15.97p 17.46p 368626
26/10/2009 19.66p 20.93p 17.14p 18.46p 376436
23/10/2009 19.46p 23.95p 17.96p 19.66p 467588
22/10/2009 22.95p 26.94p 17.96p 19.96p 2100249
21/10/2009 15.47p 26.94p 15.47p 21.95p 4569833
20/10/2009 17.96p 18.16p 15.47p 15.47p 813263
19/10/2009 14.97p 18.46p 14.97p 17.96p 1497018
16/10/2009 12.97p 15.97p 11.97p 14.97p 419957
15/10/2009 14.47p 13.75p 12.17p 12.97p 101599
14/10/2009 14.47p 14.47p 12.97p 14.47p 121263
13/10/2009 14.97p 14.63p 12.19p 14.47p 67174
12/10/2009 15.47p 14.97p 13.97p 14.97p 6801
09/10/2009 15.47p 15.47p 15.03p 15.47p 7167
08/10/2009 15.47p 16.56p 13.97p 15.47p 169193
07/10/2009 15.67p 15.09p 13.97p 15.47p 95633
06/10/2009 15.47p 15.67p 13.97p 15.67p 168784
05/10/2009 15.97p 16.56p 14.97p 15.47p 1410171
02/10/2009 14.27p 15.37p 12.47p 14.77p 179152
01/10/2009 14.77p 14.27p 13.97p 14.27p 18642
30/09/2009 15.17p 15.19p 13.97p 14.77p 8315
29/09/2009 15.17p 15.25p 14.37p 15.17p 8318
28/09/2009 16.96p 16.96p 14.97p 15.17p 168954

*Close Price adjusted for both dividends and splits