Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/01/2020 2.38p 2.43p 2.43p 2.43p 0
09/01/2020 2.38p 2.43p 2.43p 2.43p 0
08/01/2020 2.38p 2.43p 2.43p 2.43p 0
07/01/2020 2.38p 2.43p 2.43p 2.43p 0
06/01/2020 2.38p 2.43p 2.43p 2.43p 0
03/01/2020 2.38p 2.43p 2.43p 2.43p 0
02/01/2020 2.38p 2.43p 2.43p 2.43p 0
31/12/2019 2.38p 2.43p 2.43p 2.43p 0
30/12/2019 2.38p 2.43p 2.43p 2.43p 0
27/12/2019 2.38p 2.43p 2.43p 2.43p 0
24/12/2019 2.38p 2.43p 2.43p 2.43p 0
23/12/2019 2.38p 2.43p 2.43p 2.43p 0
20/12/2019 2.38p 2.43p 2.43p 2.43p 0
19/12/2019 2.38p 2.43p 2.43p 2.43p 0
18/12/2019 2.38p 2.43p 2.43p 2.43p 0
17/12/2019 2.38p 2.43p 2.43p 2.43p 0
16/12/2019 2.38p 2.43p 2.43p 2.43p 0
13/12/2019 2.38p 2.43p 2.43p 2.43p 0
12/12/2019 2.38p 2.43p 2.43p 2.43p 0
11/12/2019 2.38p 2.43p 2.43p 2.43p 0
10/12/2019 2.38p 2.43p 2.43p 2.43p 0
09/12/2019 2.38p 2.43p 2.43p 2.43p 0
06/12/2019 2.38p 2.43p 2.43p 2.43p 0
05/12/2019 2.38p 2.43p 2.43p 2.43p 0
04/12/2019 2.38p 2.43p 2.43p 2.43p 0
03/12/2019 2.38p 2.43p 2.43p 2.43p 0
02/12/2019 2.38p 2.43p 2.43p 2.43p 0
29/11/2019 2.38p 2.43p 2.43p 2.43p 0
28/11/2019 2.38p 2.43p 2.43p 2.43p 0
27/11/2019 2.38p 2.43p 2.43p 2.43p 0
26/11/2019 2.38p 2.43p 2.43p 2.43p 0
25/11/2019 2.38p 2.43p 2.43p 2.43p 0
22/11/2019 2.38p 2.43p 2.43p 2.43p 0
21/11/2019 2.38p 2.43p 2.43p 2.43p 0
20/11/2019 2.38p 2.43p 2.43p 2.43p 0
19/11/2019 2.38p 2.43p 2.43p 2.43p 0
18/11/2019 2.38p 2.43p 2.43p 2.43p 0
15/11/2019 2.38p 2.43p 2.43p 2.43p 0
14/11/2019 2.38p 2.43p 2.43p 2.43p 0
13/11/2019 2.38p 2.43p 2.43p 2.43p 0
12/11/2019 2.38p 2.43p 2.43p 2.43p 0
11/11/2019 2.38p 2.43p 2.43p 2.43p 0
08/11/2019 2.38p 2.43p 2.43p 2.43p 0
07/11/2019 2.38p 2.43p 2.43p 2.43p 0
06/11/2019 2.38p 2.43p 2.43p 2.43p 0
05/11/2019 2.38p 2.43p 2.43p 2.43p 0
04/11/2019 2.38p 2.43p 2.43p 2.43p 0
01/11/2019 2.38p 2.43p 2.43p 2.43p 0
31/10/2019 2.38p 2.43p 2.43p 2.43p 0
30/10/2019 2.38p 2.43p 2.43p 2.43p 0
29/10/2019 2.38p 2.43p 2.43p 2.43p 0
28/10/2019 2.38p 2.43p 2.43p 2.43p 0
25/10/2019 2.38p 2.43p 2.43p 2.43p 0
24/10/2019 2.38p 2.43p 2.43p 2.43p 0
23/10/2019 2.38p 2.43p 2.43p 2.43p 0
22/10/2019 2.38p 2.43p 2.43p 2.43p 0
21/10/2019 2.38p 2.43p 2.43p 2.43p 0
18/10/2019 2.38p 2.43p 2.43p 2.43p 0
17/10/2019 2.38p 2.43p 2.43p 2.43p 0
16/10/2019 2.38p 2.43p 2.43p 2.43p 0
15/10/2019 2.38p 2.43p 2.43p 2.43p 0
14/10/2019 2.38p 2.43p 2.43p 2.43p 0
11/10/2019 2.38p 2.43p 2.43p 2.43p 0
10/10/2019 2.38p 2.43p 2.43p 2.43p 0
09/10/2019 2.38p 2.43p 2.43p 2.43p 0
08/10/2019 2.38p 2.49p 2.35p 2.43p 1358449
07/10/2019 2.25p 2.45p 2.20p 2.38p 3159277
04/10/2019 2.10p 2.25p 2.02p 2.25p 2855160
03/10/2019 2.03p 2.20p 2.00p 2.10p 3433910
02/10/2019 2.05p 2.15p 1.95p 2.03p 2663722
01/10/2019 2.30p 2.30p 1.95p 2.05p 4819791
30/09/2019 2.20p 2.52p 2.18p 2.30p 11792987
27/09/2019 2.08p 2.25p 2.02p 2.20p 9876034
26/09/2019 2.05p 2.20p 2.00p 2.05p 3669372
25/09/2019 1.75p 2.20p 1.74p 2.00p 6319965
24/09/2019 1.65p 1.85p 1.60p 1.75p 6168106
23/09/2019 1.65p 1.67p 1.55p 1.63p 2054462
20/09/2019 1.65p 1.67p 1.63p 1.65p 120402
19/09/2019 1.68p 1.68p 1.60p 1.65p 2331126
18/09/2019 1.70p 1.70p 1.60p 1.60p 1259911
17/09/2019 1.73p 1.78p 1.60p 1.70p 2262693
16/09/2019 1.78p 1.78p 1.65p 1.73p 1423777
13/09/2019 1.78p 1.78p 1.70p 1.75p 509372
12/09/2019 1.73p 1.79p 1.69p 1.75p 1425482
11/09/2019 1.60p 1.85p 1.53p 1.73p 1835708
10/09/2019 1.60p 1.65p 1.51p 1.60p 635306
09/09/2019 1.60p 1.65p 1.51p 1.60p 415663
06/09/2019 1.58p 1.67p 1.55p 1.65p 1951754
05/09/2019 1.65p 1.67p 1.54p 1.58p 2222092
04/09/2019 1.63p 1.70p 1.62p 1.65p 2063361
03/09/2019 1.63p 1.69p 1.59p 1.63p 1944856
02/09/2019 1.73p 1.82p 1.58p 1.63p 4466522
30/08/2019 1.68p 1.90p 1.65p 1.70p 4571168
29/08/2019 1.40p 1.69p 1.40p 1.68p 9113602
28/08/2019 1.45p 1.50p 1.40p 1.40p 655955
27/08/2019 1.38p 1.45p 1.38p 1.45p 555319
23/08/2019 1.30p 1.45p 1.30p 1.38p 6130437
22/08/2019 1.30p 1.40p 1.30p 1.33p 546592
21/08/2019 1.30p 1.40p 1.30p 1.33p 89657
20/08/2019 1.30p 1.39p 1.30p 1.33p 204431
19/08/2019 1.30p 1.40p 1.30p 1.33p 1202551
16/08/2019 1.38p 1.39p 1.23p 1.35p 1557689
15/08/2019 1.30p 1.48p 1.30p 1.43p 3399634
14/08/2019 1.25p 1.30p 1.23p 1.30p 3407069
13/08/2019 1.25p 1.30p 1.23p 1.25p 702967
12/08/2019 1.28p 1.28p 1.21p 1.25p 1147774
09/08/2019 1.28p 1.28p 1.25p 1.28p 203359
08/08/2019 1.30p 1.30p 1.25p 1.28p 2499685
07/08/2019 1.33p 1.34p 1.29p 1.30p 434761
06/08/2019 1.30p 1.33p 1.29p 1.33p 222893
05/08/2019 1.30p 1.32p 1.28p 1.30p 846668
02/08/2019 1.30p 1.34p 1.25p 1.30p 786464
01/08/2019 1.33p 1.33p 1.25p 1.30p 657060
31/07/2019 1.35p 1.35p 1.29p 1.30p 1203691
30/07/2019 1.30p 1.35p 1.28p 1.35p 384633
29/07/2019 1.30p 1.30p 1.28p 1.30p 105596
26/07/2019 1.30p 1.35p 1.25p 1.30p 562193
25/07/2019 1.30p 1.30p 1.25p 1.30p 75597
24/07/2019 1.30p 1.34p 1.28p 1.30p 464041
23/07/2019 1.30p 1.32p 1.27p 1.30p 552209
22/07/2019 1.30p 1.33p 1.29p 1.30p 350212
19/07/2019 1.30p 1.30p 1.29p 1.30p 15963
18/07/2019 1.30p 1.35p 1.29p 1.30p 154973
17/07/2019 1.30p 1.35p 1.29p 1.30p 1163847
16/07/2019 1.30p 1.35p 1.29p 1.30p 95452
15/07/2019 1.30p 1.33p 1.27p 1.30p 998224
12/07/2019 1.30p 1.35p 1.25p 1.30p 493062
11/07/2019 1.28p 1.35p 1.26p 1.30p 900376
10/07/2019 1.23p 1.28p 1.23p 1.28p 126308
09/07/2019 1.28p 1.30p 1.26p 1.28p 452911
08/07/2019 1.30p 1.30p 1.25p 1.28p 2115880
05/07/2019 1.30p 1.30p 1.25p 1.30p 506689
04/07/2019 1.30p 1.30p 1.25p 1.30p 1724521
03/07/2019 1.30p 1.35p 1.25p 1.30p 727535
02/07/2019 1.30p 1.33p 1.25p 1.30p 894910
01/07/2019 1.40p 1.40p 1.20p 1.33p 8141282
28/06/2019 1.43p 1.47p 1.35p 1.40p 2338193
27/06/2019 1.40p 1.45p 1.38p 1.43p 380226
26/06/2019 1.40p 1.42p 1.36p 1.40p 299452
25/06/2019 1.40p 1.42p 1.36p 1.40p 683418
24/06/2019 1.43p 1.44p 1.37p 1.40p 1019121
21/06/2019 1.43p 1.47p 1.35p 1.43p 843523
20/06/2019 1.45p 1.50p 1.40p 1.43p 189518
19/06/2019 1.50p 1.52p 1.40p 1.45p 1251148
18/06/2019 1.50p 1.53p 1.45p 1.50p 1482897
17/06/2019 1.50p 1.54p 1.49p 1.50p 326374
14/06/2019 1.50p 1.55p 1.48p 1.50p 794137
13/06/2019 1.50p 1.54p 1.48p 1.50p 847293
12/06/2019 1.63p 1.63p 1.43p 1.50p 4169299
11/06/2019 1.68p 1.68p 1.56p 1.60p 640180
10/06/2019 1.68p 1.69p 1.60p 1.68p 700629
07/06/2019 1.68p 1.68p 1.60p 1.68p 994833
06/06/2019 1.70p 1.75p 1.60p 1.68p 1834690
05/06/2019 1.60p 1.77p 1.50p 1.70p 3055519
04/06/2019 1.63p 1.64p 1.53p 1.58p 3039619
03/06/2019 1.65p 1.65p 1.61p 1.63p 466452
31/05/2019 1.65p 1.65p 1.61p 1.65p 227202
30/05/2019 1.65p 1.66p 1.60p 1.65p 1198422
29/05/2019 1.65p 1.67p 1.60p 1.65p 1976409
28/05/2019 1.68p 1.69p 1.60p 1.65p 950018
24/05/2019 1.70p 1.73p 1.67p 1.68p 630370
23/05/2019 1.70p 1.73p 1.69p 1.70p 490062
22/05/2019 1.78p 1.78p 1.69p 1.70p 199666
21/05/2019 1.75p 1.78p 1.69p 1.78p 1682030
20/05/2019 1.73p 1.80p 1.70p 1.78p 1208658
17/05/2019 1.75p 1.75p 1.68p 1.75p 954382
16/05/2019 1.75p 1.75p 1.67p 1.75p 429090
15/05/2019 1.73p 1.75p 1.67p 1.73p 592249
14/05/2019 1.78p 1.80p 1.72p 1.73p 992386
13/05/2019 1.78p 1.81p 1.74p 1.78p 311801
10/05/2019 1.78p 1.80p 1.72p 1.78p 1159779
09/05/2019 1.83p 1.84p 1.75p 1.78p 1684269
08/05/2019 1.73p 1.84p 1.69p 1.83p 3875192
07/05/2019 1.65p 1.77p 1.65p 1.73p 2269370
03/05/2019 1.63p 1.70p 1.62p 1.65p 3347019
02/05/2019 1.63p 1.68p 1.59p 1.63p 1195925
01/05/2019 1.55p 1.64p 1.54p 1.60p 660223
30/04/2019 1.58p 1.60p 1.50p 1.55p 2972965
29/04/2019 1.63p 1.63p 1.55p 1.58p 4478439
26/04/2019 1.63p 1.64p 1.57p 1.60p 991213
25/04/2019 1.65p 1.65p 1.57p 1.63p 2089494
24/04/2019 1.65p 1.65p 1.60p 1.65p 4538646
23/04/2019 1.65p 1.69p 1.60p 1.65p 1326841
18/04/2019 1.63p 1.69p 1.60p 1.65p 3192921
17/04/2019 1.60p 1.61p 1.55p 1.58p 2222789
16/04/2019 1.60p 1.65p 1.56p 1.60p 1242956
15/04/2019 1.60p 1.62p 1.55p 1.60p 948897
12/04/2019 1.63p 1.65p 1.60p 1.60p 1308160
11/04/2019 1.68p 1.69p 1.60p 1.63p 2155370
10/04/2019 1.75p 1.79p 1.67p 1.68p 5271494
09/04/2019 1.68p 1.79p 1.68p 1.75p 3698032
08/04/2019 1.53p 1.74p 1.52p 1.68p 4630350
05/04/2019 1.48p 1.54p 1.46p 1.50p 3829665
04/04/2019 1.45p 1.57p 1.45p 1.48p 2691286
03/04/2019 1.43p 1.55p 1.43p 1.45p 3946304
02/04/2019 1.33p 1.49p 1.32p 1.43p 3026841
01/04/2019 1.35p 1.40p 1.30p 1.33p 1591190
29/03/2019 1.38p 1.41p 1.30p 1.35p 246402
28/03/2019 1.40p 1.45p 1.40p 1.43p 1791432
27/03/2019 1.40p 1.45p 1.40p 1.45p 74714

*Close Price adjusted for both dividends and splits