Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/08/2017 5.11p 5.24p 4.99p 4.99p 635860
24/08/2017 5.11p 5.24p 5.11p 5.24p 480288
23/08/2017 4.99p 5.24p 4.74p 5.24p 3684994
22/08/2017 4.86p 5.11p 4.86p 4.99p 623053
21/08/2017 5.11p 5.11p 4.86p 4.86p 952997
18/08/2017 5.11p 5.36p 4.99p 4.99p 1261938
17/08/2017 4.99p 5.11p 4.99p 5.11p 1351672
16/08/2017 4.86p 5.36p 4.86p 4.99p 2052183
15/08/2017 4.49p 4.86p 4.49p 4.86p 1362231
14/08/2017 4.74p 4.74p 4.49p 4.49p 629389
11/08/2017 4.74p 4.74p 4.49p 4.61p 1884260
10/08/2017 4.99p 4.99p 4.74p 4.74p 1539404
09/08/2017 4.99p 4.99p 4.99p 4.99p 541902
08/08/2017 4.99p 4.99p 4.99p 4.99p 1179442
07/08/2017 5.37p 5.37p 4.99p 4.99p 1399272
04/08/2017 4.99p 5.36p 4.99p 5.36p 4023880
03/08/2017 5.11p 5.24p 4.74p 4.99p 3363908
02/08/2017 4.49p 5.24p 4.37p 5.11p 4359860
01/08/2017 4.61p 4.74p 4.37p 4.49p 2643588
31/07/2017 4.86p 4.86p 4.74p 4.74p 1937967
28/07/2017 4.74p 4.86p 4.61p 4.86p 1726338
27/07/2017 5.36p 5.36p 4.61p 4.74p 6475435
26/07/2017 5.36p 5.36p 4.86p 5.36p 4668905
25/07/2017 4.99p 5.36p 0.24p 5.36p 4260498
24/07/2017 5.19p 5.59p 4.79p 4.79p 2661867
21/07/2017 4.99p 5.39p 4.89p 5.19p 6027852
20/07/2017 5.29p 5.29p 4.69p 4.99p 3550876
19/07/2017 5.39p 5.49p 4.79p 4.99p 3440072
18/07/2017 4.69p 5.09p 4.69p 4.99p 1622251
17/07/2017 4.79p 4.79p 4.49p 4.69p 3972112
14/07/2017 4.89p 5.09p 4.79p 4.79p 2200680
13/07/2017 5.09p 5.09p 4.89p 4.89p 1120956
12/07/2017 4.79p 5.09p 4.59p 5.09p 2256618
11/07/2017 5.09p 5.09p 4.69p 4.79p 2315670
10/07/2017 5.89p 5.79p 4.89p 5.09p 2483659
07/07/2017 5.49p 5.59p 5.09p 5.19p 2795793
06/07/2017 5.79p 5.79p 5.09p 5.49p 1610374
05/07/2017 5.89p 6.29p 5.59p 5.79p 3035513
04/07/2017 4.89p 5.99p 4.79p 5.89p 4468825
03/07/2017 4.99p 4.99p 4.69p 4.89p 3447214
30/06/2017 5.09p 5.29p 4.59p 4.99p 5809673
29/06/2017 5.89p 5.99p 4.99p 5.09p 1779905
28/06/2017 5.69p 5.69p 5.29p 5.39p 2486852
27/06/2017 5.79p 5.79p 5.49p 5.69p 547740
26/06/2017 5.99p 6.09p 5.59p 5.79p 1738921
23/06/2017 5.39p 5.99p 5.19p 5.99p 3365239
22/06/2017 5.69p 5.79p 5.29p 5.79p 0
21/06/2017 5.79p 5.79p 5.09p 5.69p 0
20/06/2017 6.19p 6.39p 5.49p 5.79p 0
19/06/2017 6.29p 6.29p 5.69p 6.19p 0
16/06/2017 6.39p 6.61p 6.19p 6.29p 1484070
15/06/2017 6.49p 6.98p 6.31p 6.39p 1075094
14/06/2017 6.39p 6.98p 6.24p 6.49p 2492797
13/06/2017 6.69p 6.89p 6.24p 6.39p 1043813
12/06/2017 6.59p 6.98p 6.49p 6.69p 1041459
09/06/2017 6.29p 6.96p 6.26p 6.59p 499128
08/06/2017 6.79p 6.98p 6.19p 6.49p 1056794
07/06/2017 6.98p 7.36p 6.59p 6.79p 2242388
06/06/2017 6.19p 7.03p 6.19p 6.89p 3567126
05/06/2017 6.29p 6.72p 6.10p 6.19p 3774207
02/06/2017 6.59p 6.94p 6.29p 6.29p 1347612
01/06/2017 6.19p 6.59p 6.19p 6.39p 2292083
31/05/2017 6.49p 6.58p 6.19p 6.19p 1975196
30/05/2017 6.69p 7.38p 6.21p 6.49p 1550605
26/05/2017 6.69p 6.89p 6.39p 6.69p 1772242
25/05/2017 6.29p 6.96p 6.29p 6.69p 1915946
24/05/2017 7.08p 7.36p 6.39p 6.59p 4132973
23/05/2017 7.08p 7.76p 6.42p 7.08p 2451861
22/05/2017 6.59p 7.18p 6.24p 7.08p 3377692
19/05/2017 7.68p 7.78p 6.45p 6.59p 10813949
18/05/2017 7.68p 7.80p 7.43p 7.58p 526833
17/05/2017 7.38p 7.91p 7.38p 7.68p 780593
16/05/2017 8.08p 8.08p 7.42p 7.58p 1330703
15/05/2017 7.88p 8.38p 7.82p 8.08p 2912199
12/05/2017 7.58p 8.45p 7.49p 7.88p 2407200
11/05/2017 6.89p 7.78p 6.77p 7.58p 2269818
10/05/2017 7.08p 7.28p 6.59p 6.89p 1986765
09/05/2017 7.68p 7.68p 7.15p 7.38p 1273266
08/05/2017 7.68p 7.96p 6.79p 7.48p 1768308
05/05/2017 7.08p 7.98p 7.02p 7.68p 3079021
04/05/2017 7.18p 8.18p 7.14p 7.48p 12192100
03/05/2017 7.18p 7.38p 6.71p 7.28p 9927111
02/05/2017 7.68p 7.96p 7.38p 7.48p 2230454
28/04/2017 7.98p 8.36p 7.18p 7.88p 7134201
27/04/2017 7.78p 8.38p 7.63p 8.18p 2584652
26/04/2017 8.08p 9.56p 7.58p 8.08p 6800883
25/04/2017 8.78p 8.98p 8.16p 8.28p 8087874
24/04/2017 9.98p 10.78p 8.68p 8.78p 19133662
21/04/2017 9.08p 9.98p 8.58p 9.48p 3360268
20/04/2017 9.18p 9.38p 8.78p 9.28p 4688952
19/04/2017 9.38p 9.47p 9.10p 9.18p 2111414
18/04/2017 9.68p 9.98p 8.98p 9.38p 2316640
13/04/2017 10.08p 10.34p 9.38p 9.68p 5082162
12/04/2017 10.28p 10.37p 9.98p 10.08p 1407962
11/04/2017 10.28p 10.38p 9.98p 10.28p 2207391
10/04/2017 10.28p 10.56p 10.18p 10.28p 2089309
07/04/2017 10.48p 10.66p 10.18p 10.28p 6304058
06/04/2017 10.28p 10.78p 9.98p 10.48p 3240334
05/04/2017 10.68p 10.98p 10.05p 10.28p 2354014
04/04/2017 10.98p 10.98p 9.73p 10.68p 3988727
03/04/2017 10.58p 10.98p 10.34p 10.68p 2378475
31/03/2017 9.78p 11.15p 9.78p 10.58p 2835396
30/03/2017 10.18p 10.58p 9.51p 9.78p 3537741
29/03/2017 10.08p 10.26p 8.98p 9.58p 4820574
28/03/2017 10.68p 10.78p 8.98p 10.08p 4430804
27/03/2017 10.98p 10.98p 10.58p 10.68p 1348787
24/03/2017 10.78p 11.51p 10.72p 10.98p 7184724
23/03/2017 10.98p 11.13p 10.58p 10.78p 5086772
22/03/2017 11.87p 11.97p 10.48p 10.98p 7283014
21/03/2017 12.17p 12.37p 11.51p 11.77p 3209369
20/03/2017 11.28p 11.87p 11.10p 11.57p 3444427
17/03/2017 11.08p 12.09p 10.98p 11.28p 4399732
16/03/2017 11.77p 11.85p 10.78p 11.08p 1940901
15/03/2017 11.67p 11.67p 10.58p 11.08p 1603632
14/03/2017 10.38p 11.44p 10.38p 11.08p 2966835
13/03/2017 11.67p 11.67p 10.38p 10.68p 5881174
10/03/2017 9.78p 12.15p 9.78p 11.08p 16384125
09/03/2017 12.07p 12.64p 9.98p 10.18p 29931472
08/03/2017 17.46p 17.81p 11.64p 12.17p 36852956
07/03/2017 16.76p 16.96p 15.32p 15.77p 5901408
06/03/2017 15.87p 16.64p 15.52p 16.46p 7144742
03/03/2017 15.07p 15.79p 14.77p 15.57p 5505918
02/03/2017 14.87p 15.65p 14.60p 14.87p 3418306
01/03/2017 15.97p 16.24p 14.77p 14.97p 5717595
28/02/2017 16.66p 17.26p 15.00p 15.37p 12116554
27/02/2017 14.97p 16.36p 12.47p 16.16p 21407236
24/02/2017 13.57p 15.56p 13.37p 14.57p 19421374
23/02/2017 12.27p 13.77p 12.27p 13.57p 11810730
22/02/2017 12.57p 12.77p 11.63p 12.17p 5241004
21/02/2017 11.97p 12.87p 11.77p 12.57p 6870904
20/02/2017 11.18p 12.35p 11.18p 11.97p 14961440
17/02/2017 11.48p 11.78p 11.08p 11.28p 5922820
16/02/2017 10.78p 11.77p 10.08p 11.18p 31714282
15/02/2017 12.67p 12.97p 11.57p 12.17p 7153482
14/02/2017 12.67p 13.51p 12.38p 12.67p 7862396
13/02/2017 11.08p 13.33p 11.08p 12.67p 18103402
10/02/2017 10.38p 11.85p 10.30p 11.08p 11146779
09/02/2017 10.48p 10.90p 9.91p 10.38p 6246902
08/02/2017 10.58p 10.68p 9.78p 10.48p 4428012
07/02/2017 11.48p 11.57p 9.91p 10.58p 6451460
06/02/2017 9.68p 10.98p 9.38p 10.18p 18057104
03/02/2017 8.38p 9.38p 8.28p 8.88p 4100227
02/02/2017 8.68p 9.28p 8.14p 8.38p 976403
01/02/2017 9.08p 9.17p 8.45p 8.68p 1691232
31/01/2017 8.38p 9.38p 8.18p 9.08p 2919597
30/01/2017 8.28p 9.12p 8.20p 8.88p 4298432
27/01/2017 8.38p 8.67p 8.08p 8.28p 2631936
26/01/2017 7.48p 8.92p 7.41p 8.38p 3870102
25/01/2017 7.18p 7.78p 7.16p 7.48p 2264576
24/01/2017 7.48p 7.92p 6.90p 7.18p 3991012
23/01/2017 8.08p 8.58p 7.48p 7.48p 3037404
20/01/2017 7.88p 8.38p 7.81p 8.08p 2378535
19/01/2017 8.38p 8.78p 7.75p 7.88p 4150810
18/01/2017 8.48p 9.03p 7.98p 8.38p 3568237
17/01/2017 7.58p 9.37p 7.58p 8.48p 8293369
16/01/2017 7.48p 8.38p 7.42p 8.18p 4695244
13/01/2017 7.08p 7.97p 6.98p 7.48p 5086738
12/01/2017 7.08p 7.78p 6.84p 7.08p 2231656
11/01/2017 7.18p 7.46p 6.39p 7.08p 1347146
10/01/2017 6.49p 7.58p 6.19p 7.18p 7544430
09/01/2017 6.39p 6.73p 6.01p 6.49p 2307214
06/01/2017 6.09p 6.79p 5.84p 6.39p 2517039
05/01/2017 6.09p 6.57p 5.79p 6.09p 4359832
04/01/2017 5.79p 6.21p 5.69p 6.09p 2037769
03/01/2017 5.49p 5.99p 5.49p 5.79p 4564278
30/12/2016 5.59p 5.73p 5.39p 5.49p 302609
29/12/2016 5.59p 5.99p 5.10p 5.59p 2728571
28/12/2016 5.39p 5.79p 5.35p 5.59p 912613
23/12/2016 5.49p 5.61p 5.21p 5.39p 852351
22/12/2016 5.29p 5.99p 5.29p 5.49p 1095504
21/12/2016 5.39p 5.74p 4.99p 5.29p 1898158
20/12/2016 5.39p 5.59p 5.05p 5.39p 2141078
19/12/2016 6.29p 6.43p 5.23p 5.39p 4521280
16/12/2016 5.59p 5.79p 5.19p 5.69p 1842337
15/12/2016 5.49p 5.79p 5.30p 5.59p 2183574
14/12/2016 5.79p 5.79p 5.39p 5.49p 3415280
13/12/2016 5.99p 6.16p 5.51p 5.79p 2981850
12/12/2016 5.49p 6.39p 5.41p 5.99p 3465993
09/12/2016 5.59p 5.88p 5.24p 5.49p 2288600
08/12/2016 5.09p 5.92p 5.09p 5.59p 4867577
07/12/2016 4.99p 5.79p 4.99p 5.39p 4040292
06/12/2016 5.09p 5.39p 4.79p 4.99p 3906848
05/12/2016 6.49p 6.49p 5.05p 5.09p 8301842
02/12/2016 5.19p 5.39p 4.85p 5.19p 3741612
01/12/2016 5.19p 5.75p 5.10p 5.19p 4386272
30/11/2016 5.39p 5.96p 4.99p 5.19p 6363138
29/11/2016 5.59p 6.39p 5.03p 5.39p 7954789
28/11/2016 5.49p 6.08p 5.24p 5.59p 8618358
25/11/2016 5.29p 5.96p 4.84p 5.49p 15266596
24/11/2016 5.49p 5.49p 4.83p 5.29p 7024360
23/11/2016 5.39p 5.53p 4.75p 5.49p 4284904
22/11/2016 4.39p 5.78p 4.27p 5.39p 10380983
21/11/2016 4.39p 4.59p 4.19p 4.39p 2099367
18/11/2016 4.39p 5.19p 4.30p 4.39p 1069674
17/11/2016 4.39p 4.59p 4.29p 4.39p 5247724
16/11/2016 4.49p 4.64p 4.29p 4.39p 3323342
15/11/2016 4.49p 4.79p 4.39p 4.49p 4284441
14/11/2016 4.49p 4.79p 4.39p 4.59p 5452056
11/11/2016 4.49p 4.59p 4.35p 4.49p 2311488
10/11/2016 4.49p 4.61p 4.31p 4.49p 1460775

*Close Price adjusted for both dividends and splits