Soco International Share History

Soco International Share Price history. The following table shows end-of-day data SIA historical share prices for Soco International, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SIA.L
Share Price SIA.L
Charts SIA.L
Trades SIA.L
History Compare
SIA.L SIA.L
Share News SIA.L
RNS SIA.L
Accounts

Date	Open	High	Low	Close	Volume
2019-10-16	63.30	63.30	61.00	62.15	293,753
2019-10-15	62.00	64.50	62.00	63.10	94,426
2019-10-14	64.00	64.00	62.00	62.90	85,892
2019-10-11	63.10	64.80	63.00	63.15	97,902
2019-10-10	62.20	64.50	62.20	63.05	106,174
2019-10-09	61.90	64.30	61.60	63.05	292,814
2019-10-08	60.90	61.00	59.80	60.25	91,439
2019-10-07	61.10	61.10	59.30	60.40	106,660
2019-10-04	60.40	61.20	59.60	59.85	127,565
2019-10-03	62.30	63.00	57.50	59.45	368,991
2019-10-02	64.00	64.40	62.40	62.75	158,263
2019-10-01	65.60	66.10	64.10	64.55	140,101
2019-09-30	65.30	65.90	64.00	64.45	244,291
2019-09-27	66.50	66.90	64.00	65.15	194,092
2019-09-26	65.00	67.50	65.00	66.50	598,292
2019-09-25	67.10	67.80	66.70	67.10	409,503
2019-09-24	66.20	68.30	66.20	67.65	190,883
2019-09-23	68.00	68.40	67.10	67.25	153,574
2019-09-20	67.10	69.00	67.10	67.90	396,787
2019-09-19	66.00	68.00	66.00	67.05	1,570,282
2019-09-18	67.40	67.50	67.00	67.20	182,755
2019-09-17	66.40	68.10	66.00	67.15	1,576,378
2019-09-16	65.20	66.50	64.20	65.20	1,720,604
2019-09-13	63.00	65.00	62.10	64.00	312,502
2019-09-12	63.70	64.90	61.00	61.40	199,642
2019-09-11	63.00	65.00	63.00	64.05	376,821
2019-09-10	65.00	66.10	64.00	64.60	253,511
2019-09-09	65.00	65.00	64.50	64.85	100,532
2019-09-06	65.50	65.50	64.90	65.15	128,782
2019-09-05	64.10	65.70	64.10	65.55	112,768
2019-09-04	63.60	64.50	62.90	63.30	150,365
2019-09-03	65.00	65.00	63.80	63.90	103,832
2019-09-02	63.70	64.00	62.60	63.60	90,440
2019-08-30	62.60	63.30	62.50	63.15	233,316
2019-08-29	62.00	62.70	61.00	63.10	200,057
2019-08-28	63.40	63.40	62.00	63.10	86,870
2019-08-27	63.00	63.70	62.00	63.20	1,018,439
2019-08-23	62.30	64.50	62.30	63.55	77,592
2019-08-22	65.50	65.50	63.00	63.55	193,000
2019-08-21	63.00	64.80	62.50	64.75	63,749
2019-08-20	64.60	65.40	63.30	63.50	173,166
2019-08-19	62.60	65.50	61.50	65.15	1,885,260
2019-08-16	61.30	62.30	61.20	61.45	172,341
2019-08-15	67.00	67.00	60.80	61.35	452,171
2019-08-14	65.70	66.60	65.00	65.45	164,947
2019-08-13	66.00	66.30	64.60	65.80	123,009
2019-08-12	67.00	67.00	65.00	65.30	167,505
2019-08-09	65.30	67.00	65.10	65.50	180,315
2019-08-08	63.00	66.50	62.80	66.05	311,512
2019-08-07	62.70	63.00	62.50	62.90	113,462
2019-08-06	63.00	63.00	62.10	62.60	143,688
2019-08-05	61.90	63.00	61.90	62.75	147,629
2019-08-02	62.20	62.80	61.70	62.05	77,000
2019-08-01	62.60	62.60	61.20	61.75	291,020
2019-07-31	65.30	65.30	61.50	63.50	771,584
2019-07-30	65.80	65.80	64.00	64.30	131,363
2019-07-29	65.70	66.00	65.20	65.70	121,679
2019-07-26	65.90	66.00	65.50	65.60	212,910
2019-07-25	65.50	66.00	65.50	65.90	256,581
2019-07-24	67.10	67.10	65.00	65.50	149,631
2019-07-23	67.90	68.00	65.20	66.15	306,763
2019-07-22	65.30	67.50	65.00	67.05	219,318
2019-07-19	64.00	65.50	64.00	64.40	82,576
2019-07-18	65.00	65.00	63.20	64.25	85,132
2019-07-17	66.30	66.40	64.50	65.40	71,010
2019-07-16	65.50	66.60	64.40	64.65	156,005
2019-07-15	65.60	65.60	63.10	63.65	92,858
2019-07-12	67.00	67.30	65.10	65.40	19,603
2019-07-11	65.00	65.80	64.70	65.00	181,300
2019-07-10	64.20	65.80	63.80	65.15	156,400
2019-07-09	67.50	67.50	63.70	65.60	182,151
2019-07-08	65.00	66.20	64.20	64.80	158,213
2019-07-05	67.00	67.00	65.00	65.55	86,412
2019-07-04	66.80	66.80	65.10	65.70	79,567
2019-07-03	68.00	69.50	65.80	66.20	263,159
2019-07-02	70.40	70.50	68.50	68.85	81,253
2019-06-28	70.00	70.00	69.10	69.60	479,754
2019-06-27	68.90	69.60	68.30	68.95	227,877
2019-06-26	68.70	68.70	67.30	67.45	282,008
2019-06-25	68.20	69.00	68.00	68.65	343,139
2019-06-24	68.00	68.60	66.30	68.35	408,191
2019-06-21	67.10	67.90	65.70	66.75	501,922
2019-06-20	68.10	68.10	65.10	66.75	356,764
2019-06-19	67.90	68.70	66.80	67.35	401,975
2019-06-18	66.00	68.30	65.30	67.80	604,912
2019-06-17	65.40	66.10	64.80	65.20	1,283,007
2019-06-14	65.40	66.70	64.70	65.00	347,537
2019-06-13	65.40	65.40	64.90	65.20	237,146
2019-06-12	65.30	65.40	64.60	64.95	328,739
2019-06-11	65.00	65.40	64.70	65.05	436,165
2019-06-10	66.00	66.00	64.70	64.90	488,038
2019-06-07	65.60	66.00	65.30	65.70	645,435
2019-06-06	65.40	66.00	65.00	65.15	1,749,028
2019-06-05	66.40	66.40	64.70	64.80	463,252
2019-06-04	66.50	66.50	65.70	65.90	262,449
2019-06-03	65.90	67.50	65.00	65.90	468,178
2019-05-31	65.50	66.40	65.40	66.50	242,286
2019-05-30	66.30	66.50	65.70	66.50	320,143
2019-05-29	67.60	67.60	65.10	65.30	362,873
2019-05-28	67.90	69.40	67.30	68.10	354,695
2019-05-24	70.00	70.00	67.00	67.35	205,485
2019-05-23	69.00	69.00	65.80	66.80	302,167
2019-05-22	66.80	67.30	66.00	66.35	216,473
2019-05-21	66.20	66.80	65.60	66.35	140,355
2019-05-20	62.00	66.90	62.00	66.40	133,821
2019-05-17	66.40	66.40	63.60	64.25	565,392
2019-05-16	63.90	64.50	63.40	64.25	397,778
2019-05-15	67.00	67.00	64.30	64.55	249,298
2019-05-14	64.20	64.90	63.30	64.80	311,939
2019-05-13	64.30	64.30	63.40	63.70	208,069
2019-05-10	64.00	64.80	63.60	64.40	215,815
2019-05-09	69.30	69.30	63.90	65.40	557,431
2019-05-08	71.90	74.20	66.30	69.45	1,087,665
2019-05-07	72.00	73.10	70.60	70.90	574,341
2019-05-03	76.70	76.70	71.50	71.80	468,457
2019-05-02	78.00	78.00	73.00	72.95	559,399
2019-05-01	76.00	76.80	75.10	75.30	63,523
2019-04-30	77.80	77.80	75.00	75.30	274,125
2019-04-29	74.40	75.60	74.25	74.35	370,363
2019-04-26	75.00	76.20	74.10	74.40	289,334
2019-04-25	77.80	77.80	74.70	74.80	355,285
2019-04-24	77.00	77.00	74.50	74.60	369,156
2019-04-23	77.20	77.40	75.70	75.95	8,301,815

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852