Solo Oil (SOLO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/06/2014 6.09p 6.49p 5.39p 6.09p 3178192
27/06/2014 6.59p 6.59p 5.99p 6.09p 1055357
26/06/2014 6.39p 6.47p 6.03p 6.39p 860890
25/06/2014 6.49p 6.69p 6.19p 6.39p 3541440
24/06/2014 6.89p 7.54p 6.39p 6.49p 6033854
23/06/2014 5.99p 6.98p 5.74p 6.69p 5479740
20/06/2014 6.09p 6.09p 5.65p 5.89p 1168533
19/06/2014 6.29p 6.29p 5.99p 6.09p 627307
18/06/2014 6.19p 6.35p 6.04p 6.29p 350862
17/06/2014 6.09p 6.38p 5.94p 6.19p 1708256
16/06/2014 6.69p 6.69p 5.29p 6.09p 4399026
13/06/2014 5.69p 5.78p 4.99p 5.29p 2964847
12/06/2014 6.19p 6.35p 5.59p 5.69p 1829439
11/06/2014 6.59p 6.69p 5.83p 6.19p 2494629
10/06/2014 6.69p 6.87p 6.09p 6.59p 3333888
09/06/2014 6.09p 7.13p 5.79p 6.59p 7922262
06/06/2014 6.59p 7.18p 6.01p 6.09p 7553992
05/06/2014 5.59p 7.08p 5.46p 6.59p 14650450
04/06/2014 4.19p 5.79p 4.12p 5.59p 8761368
03/06/2014 4.19p 4.39p 3.74p 4.19p 949713
02/06/2014 4.09p 4.29p 3.79p 4.19p 1045543
30/05/2014 4.09p 4.18p 3.89p 4.09p 505693
29/05/2014 4.39p 4.39p 3.99p 4.09p 566347
28/05/2014 4.39p 4.53p 3.99p 4.39p 992208
27/05/2014 4.49p 4.89p 4.20p 4.39p 1046334
23/05/2014 3.69p 5.07p 3.69p 4.49p 5625554
22/05/2014 3.79p 3.99p 3.69p 3.69p 470506
21/05/2014 3.79p 3.90p 3.70p 3.79p 217534
20/05/2014 3.79p 3.97p 3.69p 3.79p 657209
19/05/2014 4.09p 4.18p 3.65p 3.79p 601273
16/05/2014 4.09p 4.49p 3.89p 4.09p 773266
15/05/2014 4.29p 4.44p 4.02p 4.09p 786156
14/05/2014 4.09p 4.29p 3.99p 4.29p 692870
13/05/2014 3.99p 4.15p 3.80p 4.09p 2096969
12/05/2014 3.39p 4.09p 3.32p 3.89p 1893485
09/05/2014 3.29p 3.69p 3.19p 3.69p 1786259
08/05/2014 3.09p 3.31p 3.09p 3.19p 664601
07/05/2014 3.09p 3.19p 3.02p 3.09p 629964
06/05/2014 3.19p 3.29p 3.01p 3.09p 996882
02/05/2014 2.89p 3.23p 2.89p 3.19p 828699
01/05/2014 2.89p 2.99p 2.88p 2.89p 1024430
30/04/2014 3.09p 3.29p 2.80p 2.89p 1730900
29/04/2014 3.39p 3.64p 3.07p 3.09p 777533
28/04/2014 3.19p 3.56p 3.07p 3.39p 410356
25/04/2014 3.09p 3.25p 3.02p 3.19p 315465
24/04/2014 3.09p 3.13p 3.00p 3.09p 223243
23/04/2014 3.29p 3.29p 2.99p 3.09p 945180
22/04/2014 3.39p 3.39p 3.20p 3.29p 116805
17/04/2014 3.39p 3.39p 3.19p 3.39p 521000
16/04/2014 3.29p 3.42p 3.11p 3.39p 953972
15/04/2014 3.29p 3.30p 3.19p 3.29p 1223681
14/04/2014 3.29p 3.31p 3.19p 3.29p 300834
11/04/2014 3.29p 3.39p 3.19p 3.29p 339112
10/04/2014 3.29p 3.49p 3.21p 3.49p 244268
09/04/2014 3.39p 3.49p 3.19p 3.49p 325167
08/04/2014 3.39p 3.51p 3.19p 3.39p 826196
07/04/2014 3.39p 3.39p 3.20p 3.39p 571761
04/04/2014 3.49p 3.50p 3.09p 3.39p 1887489
03/04/2014 3.49p 3.69p 3.39p 3.49p 653156
02/04/2014 3.69p 3.69p 3.41p 3.49p 1557249
01/04/2014 3.69p 3.69p 3.59p 3.69p 258439
31/03/2014 3.69p 3.73p 3.59p 3.69p 303802
28/03/2014 3.69p 4.09p 3.59p 4.09p 232610
27/03/2014 3.79p 3.94p 3.61p 3.69p 466005
26/03/2014 3.89p 3.89p 3.64p 3.69p 480825
25/03/2014 3.89p 3.96p 3.82p 3.89p 796871
24/03/2014 3.89p 3.96p 3.83p 3.89p 538411
21/03/2014 3.89p 3.99p 3.80p 3.89p 802752
20/03/2014 3.89p 3.89p 3.77p 3.89p 370795
19/03/2014 3.89p 3.89p 3.79p 3.89p 272811
18/03/2014 3.89p 3.90p 3.69p 3.89p 704769
17/03/2014 3.89p 4.09p 3.79p 4.09p 688525
14/03/2014 3.89p 3.93p 3.79p 3.89p 264699
13/03/2014 3.79p 3.99p 3.65p 3.89p 1633680
12/03/2014 3.89p 3.91p 3.70p 3.79p 685980
11/03/2014 3.79p 3.97p 3.79p 3.89p 434856
10/03/2014 3.79p 3.98p 3.75p 3.79p 361643
07/03/2014 3.79p 3.93p 3.70p 3.79p 746020
06/03/2014 3.79p 3.89p 3.67p 3.79p 843143
05/03/2014 3.79p 3.89p 3.69p 3.79p 441921
04/03/2014 4.09p 4.09p 3.67p 3.79p 458161
03/03/2014 3.79p 3.95p 3.67p 3.79p 315640
28/02/2014 3.89p 3.99p 3.59p 3.79p 921717
27/02/2014 3.89p 4.13p 3.79p 3.89p 870728
26/02/2014 4.09p 4.09p 3.79p 3.89p 291681
25/02/2014 4.09p 4.16p 3.99p 4.09p 143135
24/02/2014 4.09p 4.22p 3.99p 4.09p 894916
21/02/2014 4.09p 4.39p 3.99p 4.09p 1187325
20/02/2014 4.09p 4.09p 3.99p 4.09p 955211
19/02/2014 3.89p 4.13p 3.87p 4.09p 767080
18/02/2014 4.09p 4.09p 3.79p 3.89p 1045043
17/02/2014 4.09p 4.09p 3.99p 4.09p 171660
14/02/2014 4.09p 4.14p 3.99p 4.09p 617503
13/02/2014 4.09p 4.18p 3.79p 4.09p 1118653
12/02/2014 4.19p 4.29p 4.00p 4.09p 1043776
11/02/2014 4.29p 4.29p 4.09p 4.19p 497902
10/02/2014 4.29p 4.34p 4.19p 4.29p 405220
07/02/2014 4.29p 4.39p 4.21p 4.29p 361547
06/02/2014 4.29p 4.39p 4.24p 4.29p 226782
05/02/2014 4.49p 4.49p 4.25p 4.29p 580595
04/02/2014 4.49p 4.51p 4.21p 4.29p 516919
03/02/2014 4.69p 4.86p 4.39p 4.49p 514691
31/01/2014 4.49p 4.80p 4.49p 4.59p 662045
30/01/2014 4.49p 4.54p 4.39p 4.49p 403074
29/01/2014 4.59p 4.59p 4.39p 4.49p 172942
28/01/2014 4.59p 4.59p 4.41p 4.59p 306965
27/01/2014 4.69p 4.69p 4.49p 4.59p 798063
24/01/2014 4.79p 4.82p 4.59p 4.69p 814251
23/01/2014 4.99p 5.03p 4.59p 4.79p 704862
22/01/2014 4.59p 5.38p 4.51p 4.99p 3208390
21/01/2014 4.59p 4.68p 4.49p 4.59p 997253
20/01/2014 4.59p 4.63p 4.40p 4.59p 930459
17/01/2014 4.69p 4.69p 4.39p 4.59p 799550
16/01/2014 4.69p 4.69p 4.52p 4.69p 605201
15/01/2014 4.69p 4.73p 4.59p 4.69p 204156
14/01/2014 4.79p 4.79p 4.59p 4.69p 695376
13/01/2014 4.69p 4.79p 4.49p 4.79p 815976
10/01/2014 4.69p 4.76p 4.59p 4.69p 343415
09/01/2014 4.79p 4.83p 4.59p 4.69p 670812
08/01/2014 4.79p 4.87p 4.60p 4.79p 958875
07/01/2014 4.79p 4.85p 4.51p 4.79p 842312
06/01/2014 4.79p 4.82p 4.68p 4.79p 574633
03/01/2014 4.69p 4.90p 4.67p 4.79p 476920
02/01/2014 4.79p 4.83p 4.61p 4.69p 745919
31/12/2013 4.89p 4.89p 4.59p 4.79p 274463
30/12/2013 4.89p 5.09p 4.79p 4.89p 369260
27/12/2013 4.89p 4.94p 4.79p 4.89p 250436
24/12/2013 4.89p 5.14p 4.79p 4.89p 748065
23/12/2013 4.89p 4.97p 4.79p 4.89p 564599
20/12/2013 4.39p 5.58p 4.39p 4.89p 5318390
19/12/2013 4.19p 4.47p 4.03p 4.39p 1351739
18/12/2013 4.39p 4.39p 4.12p 4.19p 860518
17/12/2013 4.39p 4.59p 4.19p 4.49p 349263
16/12/2013 4.39p 4.59p 4.20p 4.39p 342954
13/12/2013 4.39p 4.39p 4.11p 4.39p 831964
12/12/2013 4.49p 4.49p 4.20p 4.39p 461672
11/12/2013 4.59p 4.89p 4.39p 4.89p 546419
10/12/2013 4.59p 4.79p 4.39p 4.59p 559816
09/12/2013 4.59p 4.75p 4.48p 4.59p 730522
06/12/2013 4.59p 4.89p 4.45p 4.89p 400188
05/12/2013 4.59p 4.65p 4.41p 4.59p 468420
04/12/2013 4.49p 4.59p 4.40p 4.59p 582825
03/12/2013 4.69p 4.76p 4.40p 4.49p 665816
02/12/2013 4.69p 4.76p 4.61p 4.69p 343267
29/11/2013 4.69p 4.69p 4.59p 4.69p 207724
28/11/2013 4.79p 4.79p 4.36p 4.69p 1119268
27/11/2013 4.79p 4.79p 4.43p 4.79p 1046821
26/11/2013 4.79p 4.86p 4.59p 4.79p 528747
25/11/2013 4.79p 4.92p 4.59p 4.79p 589595
22/11/2013 4.99p 4.99p 4.59p 4.79p 1038849
21/11/2013 5.09p 5.19p 4.79p 4.99p 626317
20/11/2013 5.09p 5.19p 4.99p 5.09p 587079
19/11/2013 5.49p 5.49p 4.39p 5.09p 3078538
18/11/2013 5.39p 5.49p 5.27p 5.29p 531219
15/11/2013 5.49p 5.57p 5.24p 5.39p 756449
14/11/2013 5.29p 5.58p 5.29p 5.49p 1100429
13/11/2013 5.39p 5.47p 5.29p 5.29p 1358078
12/11/2013 5.29p 5.42p 5.29p 5.39p 860579
11/11/2013 5.49p 5.49p 5.29p 5.29p 1423845
08/11/2013 5.49p 5.49p 5.33p 5.49p 543832
07/11/2013 5.49p 5.49p 5.35p 5.49p 954130
06/11/2013 5.49p 5.49p 5.30p 5.49p 711500
05/11/2013 5.49p 5.52p 5.19p 5.49p 635157
04/11/2013 5.69p 5.69p 5.42p 5.49p 1140172
01/11/2013 5.49p 5.72p 5.49p 5.69p 978347
31/10/2013 5.49p 5.67p 5.43p 5.49p 690377
30/10/2013 5.49p 5.51p 5.24p 5.49p 865455
29/10/2013 5.59p 5.59p 5.39p 5.49p 743781
28/10/2013 5.59p 5.59p 5.39p 5.59p 913241
25/10/2013 5.79p 5.79p 5.41p 5.59p 1195210
24/10/2013 5.79p 5.79p 5.49p 5.79p 1188626
23/10/2013 5.79p 5.79p 5.59p 5.79p 359438
22/10/2013 5.79p 5.79p 5.59p 5.79p 520461
21/10/2013 5.79p 5.98p 5.57p 5.79p 1190438
18/10/2013 5.69p 5.79p 5.59p 5.69p 985011
17/10/2013 5.79p 5.79p 5.49p 5.69p 1313171
16/10/2013 5.79p 5.79p 5.59p 5.79p 620506
15/10/2013 5.89p 5.89p 5.61p 5.79p 827352
14/10/2013 5.89p 5.97p 5.79p 5.89p 989728
11/10/2013 5.79p 5.99p 5.79p 5.89p 1095096
10/10/2013 6.09p 6.18p 5.61p 5.79p 1396861
09/10/2013 5.69p 6.49p 5.39p 5.99p 1493211
08/10/2013 5.79p 5.79p 5.59p 5.69p 1193063
07/10/2013 5.89p 5.89p 5.61p 5.79p 1131235
04/10/2013 5.89p 5.93p 5.79p 5.89p 1566328
03/10/2013 5.99p 5.99p 5.69p 5.89p 1494013
02/10/2013 6.09p 6.09p 5.79p 5.99p 792907
01/10/2013 6.09p 6.15p 5.99p 6.09p 513002
30/09/2013 6.09p 6.24p 5.79p 6.09p 455588
27/09/2013 6.19p 6.27p 5.99p 6.09p 782545
26/09/2013 6.29p 6.39p 6.01p 6.19p 865080
25/09/2013 6.79p 6.86p 5.68p 6.29p 2657402
24/09/2013 6.89p 6.89p 6.59p 6.69p 2105528
23/09/2013 6.89p 6.98p 6.61p 6.89p 704875
20/09/2013 6.59p 6.96p 6.19p 6.89p 3527914
19/09/2013 6.79p 6.87p 6.19p 6.59p 1230225
18/09/2013 6.69p 7.28p 6.39p 6.79p 5297274
17/09/2013 6.09p 6.98p 5.81p 6.69p 2112620
16/09/2013 6.09p 6.15p 5.89p 6.09p 824471
13/09/2013 6.09p 6.17p 5.99p 6.09p 738369

*Close Price adjusted for both dividends and splits