SOLO.L Share History

SOLO.L Share Price history. The following table shows end-of-day data SOLO historical share prices for SOLO.L, 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.

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

Date	Open	High	Low	Close	Volume
2020-10-22	1.85	1.85	1.80	1.85	888,723
2020-10-21	1.95	1.95	1.85	1.85	5,186,798
2020-10-20	2.05	2.05	1.85	1.95	5,379,751
2020-10-16	2.23	2.23	2.05	2.23	12,867,055
2020-10-15	2.68	2.68	2.18	2.23	19,243,501
2020-10-14	1.58	2.55	1.58	2.38	30,970,189
2020-10-13	1.88	1.88	1.55	1.58	13,050,023
2020-10-12	0.93	2.13	0.93	1.90	48,279,415
2020-10-09	0.93	0.93	0.93	0.93	570,477
2020-10-08	0.95	0.95	0.93	0.93	763,138
2020-10-07	0.95	0.95	0.95	0.95	374,075
2020-10-06	1.03	1.03	0.95	0.95	6,233,623
2020-10-05	1.03	1.03	1.03	1.03	427,016
2020-10-02	1.03	1.03	1.03	1.03	329,972
2020-10-01	1.05	1.05	1.03	1.03	782,694
2020-09-30	1.05	1.05	1.05	1.05	908,107
2020-09-29	1.03	1.03	1.03	1.03	1,635,882
2020-09-28	1.03	1.03	1.03	1.03	331,971
2020-09-25	1.03	1.03	1.03	1.03	591,224
2020-09-24	1.03	1.03	1.03	1.03	453,244
2020-09-23	1.03	1.03	1.03	1.03	331,499
2020-09-22	1.05	1.05	1.03	1.03	598,106
2020-09-21	1.08	1.08	1.05	1.05	1,439,844
2020-09-18	1.15	1.15	1.08	1.08	3,790,372
2020-09-17	1.15	1.15	1.15	1.15	1,790,894
2020-09-16	1.15	1.15	1.15	1.15	891,813
2020-09-15	1.15	1.15	1.15	1.15	871,799
2020-09-14	1.15	1.15	1.15	1.15	258,613
2020-09-11	1.15	1.15	1.15	1.15	419,219
2020-09-10	1.20	1.20	1.20	1.20	319,700
2020-09-09	1.20	1.20	1.20	1.20	528,544
2020-09-08	1.23	1.23	1.20	1.20	1,491,481
2020-09-07	1.23	1.23	1.23	1.23	554,494
2020-09-04	1.23	1.23	1.23	1.23	847,099
2020-09-03	1.18	1.23	1.18	1.23	306,195
2020-09-02	1.15	1.18	1.15	1.18	1,363,931
2020-09-01	1.15	1.15	1.15	1.15	1,967,850
2020-08-28	1.23	1.23	1.20	1.20	794,110
2020-08-27	1.23	1.23	1.23	1.23	126,446
2020-08-26	1.18	1.23	1.15	1.23	2,138,502
2020-08-25	1.18	1.18	1.18	1.18	271,780
2020-08-24	1.20	1.20	1.18	1.18	275,152
2020-08-21	1.28	1.28	1.20	1.20	1,466,684
2020-08-20	1.28	1.28	1.28	1.28	516,503
2020-08-19	1.28	1.28	1.28	1.28	332,398
2020-08-18	1.28	1.28	1.28	1.28	2,095,345
2020-08-17	1.28	1.28	1.28	1.28	925,810
2020-08-14	1.28	1.28	1.20	1.28	522,912
2020-08-13	1.23	1.30	1.23	1.30	2,275,274
2020-08-12	1.20	1.23	1.20	1.23	2,050,480
2020-08-11	1.20	1.18	1.18	1.20	198,349
2020-08-10	1.15	1.20	1.15	1.20	1,250,446
2020-08-07	1.15	1.15	1.15	1.15	942,153
2020-08-06	1.13	1.15	1.13	1.15	1,679,012
2020-08-05	1.13	1.13	1.13	1.13	90,865
2020-08-04	1.08	1.13	1.08	1.13	558,520
2020-08-03	1.08	1.08	1.08	1.08	2,855,311
2020-07-31	1.08	1.08	1.08	1.08	4,781,391
2020-07-30	1.13	1.13	1.13	1.13	367,074
2020-07-29	1.13	1.13	1.13	1.13	510,573
2020-07-28	1.08	1.13	1.08	1.13	1,366,732
2020-07-27	1.08	1.08	1.05	1.08	287,104
2020-07-24	1.08	1.08	1.08	1.08	1,850,683
2020-07-23	1.08	1.08	1.05	1.08	1,299,537
2020-07-22	1.08	1.08	1.08	1.08	3,001,294
2020-07-21	1.15	1.15	1.05	1.08	3,169,059
2020-07-20	1.15	1.15	1.15	1.15	826,115
2020-07-17	1.23	1.24	1.15	1.15	3,550,927
2020-07-16	1.25	1.25	1.23	1.23	2,301,279
2020-07-15	1.25	1.25	1.25	1.25	1,083,583
2020-07-14	1.30	1.30	1.23	1.25	4,573,338
2020-07-13	1.30	1.25	1.24	1.30	1,516,266
2020-07-10	1.30	1.30	1.30	1.30	1,112,389
2020-07-09	1.28	1.40	1.28	1.30	3,778,217
2020-07-08	1.25	1.28	1.25	1.28	2,775,023
2020-07-07	1.15	1.18	1.15	1.18	1,976,862
2020-07-06	1.13	1.15	1.13	1.15	1,227,310
2020-07-03	1.10	1.13	1.10	1.13	1,842,016
2020-07-02	1.00	1.13	1.00	1.10	5,216,989
2020-07-01	1.03	1.00	1.00	1.00	2,932,561
2020-06-30	1.10	1.10	1.03	1.10	1,132,904
2020-06-29	1.05	1.10	1.05	1.05	2,628,316
2020-06-26	1.03	1.05	1.03	1.03	2,563,619
2020-06-25	1.05	1.05	1.05	1.05	247,052
2020-06-24	1.10	1.10	1.10	1.10	2,458,826
2020-06-23	1.13	1.13	1.10	1.10	863,874
2020-06-22	1.18	1.18	1.13	1.13	2,411,084
2020-06-19	1.15	1.18	1.15	1.18	322,323
2020-06-18	1.18	1.18	1.15	1.15	564,725
2020-06-17	1.18	1.18	1.18	1.18	520,010
2020-06-16	1.20	1.20	1.18	1.18	642,989
2020-06-15	1.25	1.25	1.20	1.20	2,621,726
2020-06-12	1.28	1.28	1.28	1.28	1,024,083
2020-06-11	1.33	1.33	1.33	1.33	931,715
2020-06-10	1.35	1.35	1.33	1.33	1,430,289
2020-06-09	1.35	1.38	1.35	1.35	2,105,342
2020-06-08	1.15	1.33	1.15	1.33	6,935,968
2020-06-05	1.13	1.15	1.12	1.15	2,129,610
2020-06-04	1.13	1.13	1.13	1.13	1,399,924
2020-06-03	1.18	1.18	1.13	1.13	2,638,497
2020-06-02	1.25	1.25	1.15	1.18	1,449,872
2020-06-01	1.25	1.25	1.25	1.25	2,077,859
2020-05-29	1.28	1.28	1.25	1.28	741,221
2020-05-28	1.28	1.28	1.28	1.28	552,081
2020-05-27	1.28	1.28	1.28	1.28	262,327
2020-05-26	1.33	1.35	1.28	1.28	427,345
2020-05-22	1.35	1.35	1.33	1.35	777,190
2020-05-21	1.33	1.35	1.33	1.35	1,939,598
2020-05-20	1.33	1.33	1.33	1.33	869,359
2020-05-19	1.18	1.35	1.15	1.33	3,422,623
2020-05-18	1.15	1.18	1.15	1.18	1,037,035
2020-05-15	1.25	1.25	1.15	1.15	2,607,227
2020-05-14	1.25	1.25	1.25	1.25	1,021,945
2020-05-13	1.25	1.25	1.25	1.25	2,382,286
2020-05-12	1.25	1.25	1.25	1.25	360,047
2020-05-11	1.15	1.25	1.12	1.25	2,597,801
2020-05-07	1.08	1.12	1.12	1.15	2,006,457
2020-05-06	0.95	1.18	0.95	1.08	5,881,975
2020-05-05	0.95	0.95	0.95	0.95	530,490
2020-05-04	0.90	0.95	0.90	0.95	1,357,211
2020-05-01	1.00	1.00	0.88	0.90	8,191,655
2020-04-30	0.95	0.98	0.93	0.95	2,495,464
2020-04-29	0.95	0.95	0.90	0.95	1,716,783
2020-04-28	0.90	1.03	0.90	0.93	3,822,704
2020-04-27	0.93	1.03	0.85	0.93	12,294,511
2020-04-24	0.78	0.85	0.85	0.78	1,930,567
2020-04-23	0.78	0.78	0.78	0.78	403,959
2020-04-22	0.75	0.75	0.73	0.78	1,797,933
2020-04-21	0.88	0.88	0.70	0.78	3,251,434
2020-04-20	0.95	0.95	0.88	0.88	1,710,043
2020-04-17	0.98	0.98	0.98	0.98	1,066,575
2020-04-16	0.83	0.98	0.83	0.98	3,940,281
2020-04-15	1.00	1.00	0.83	0.83	3,771,816
2020-04-14	0.85	1.15	0.85	0.85	7,442,312
2020-04-10	0.73	0.85	0.73	0.85	0
2020-04-09	0.73	0.88	0.73	0.85	5,342,193
2020-04-08	0.60	0.75	0.60	0.73	5,711,719
2020-04-07	0.60	0.60	0.60	0.60	1,016,735
2020-04-06	0.63	0.63	0.55	0.60	1,035,986
2020-04-03	0.60	0.60	0.60	0.60	214,242
2020-04-03	0.60	0.63	0.55	0.60	1,846,258
2020-04-02	0.58	0.60	0.60	0.60	472,451
2020-04-02	0.58	0.60	0.58	0.58	409,756
2020-04-01	0.58	0.58	0.58	0.58	345,726
2020-04-01	0.58	0.58	0.58	0.58	345,726
2020-03-31	0.53	0.58	0.53	0.53	1,504,197
2020-03-30	0.50	0.50	0.50	0.50	8,717,680
2020-03-27	0.50	0.50	0.50	0.50	439,589
2020-03-26	0.50	0.50	0.48	0.50	748,655
2020-03-25	0.50	0.50	0.50	0.50	1,589,799
2020-03-24	0.48	0.50	0.48	0.48	308,191
2020-03-23	0.48	0.48	0.48	0.48	554,563
2020-03-20	0.40	0.50	0.40	0.40	2,136,864
2020-03-19	0.38	0.38	0.35	0.38	1,662,631
2020-03-18	0.45	0.45	0.43	0.45	2,612,686
2020-03-17	0.55	0.55	0.45	0.55	4,246,662
2020-03-16	0.63	0.63	0.55	0.65	2,301,634
2020-03-13	0.65	0.65	0.65	0.65	897,973
2020-03-12	0.75	0.75	0.63	0.75	3,585,927
2020-03-11	0.80	0.80	0.75	0.80	546,075
2020-03-10	0.78	0.80	0.75	0.75	1,496,150
2020-03-09	0.95	0.95	0.75	0.95	2,473,870
2020-03-06	1.15	1.15	0.93	0.95	4,458,940
2020-03-05	1.18	1.20	1.15	1.18	3,237,057
2020-03-04	1.10	1.20	1.10	1.10	6,194,208
2020-03-03	0.95	1.05	0.95	0.95	4,865,190
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-10	2.43	2.43	2.43	2.43	0
2019-10-08	2.38	2.45	2.38	2.43	1,338,449
2019-10-07	2.25	2.43	2.20	2.38	3,159,277
2019-10-04	2.10	2.25	2.10	2.25	2,855,160
2019-10-03	2.03	2.10	2.03	2.10	3,333,910
2019-10-02	2.05	2.08	2.03	2.05	2,163,722
2019-10-01	2.30	2.30	1.95	2.05	4,819,791
2019-09-30	2.20	2.33	2.30	2.30	15,282,319
2019-09-27	2.08	2.28	2.00	2.20	8,078,307
2019-09-26	2.05	2.18	2.00	2.05	3,669,372
2019-09-25	1.75	2.18	1.75	2.05	6,097,913
2019-09-24	1.65	1.85	1.60	1.75	6,168,106
2019-09-23	1.65	1.65	1.63	1.63	2,054,462
2019-09-20	1.65	1.65	1.65	1.65	120,402
2019-09-19	1.68	1.68	1.63	1.65	2,331,126
2019-09-18	1.70	1.60	1.60	1.68	1,259,911
2019-09-17	1.73	1.73	1.70	1.70	2,262,693
2019-09-16	1.78	1.78	1.70	1.73	1,423,777
2019-09-13	1.78	1.78	1.70	1.75	509,372
2019-09-12	1.73	1.78	1.73	1.75	1,425,482
2019-09-11	1.60	1.75	1.60	1.73	1,835,708
2019-09-10	1.60	1.60	1.60	1.60	635,306
2019-09-09	1.60	1.60	1.60	1.60	415,663
2019-09-06	1.58	1.65	1.58	1.65	1,951,754
2019-09-05	1.65	1.65	1.55	1.58	2,222,092
2019-09-04	1.63	1.68	1.55	1.65	2,063,361
2019-09-03	1.63	1.63	1.63	1.63	1,944,856
2019-09-02	1.73	1.78	1.63	1.63	4,466,522
2019-08-30	1.68	1.88	1.60	1.68	4,487,279
2019-08-29	1.40	1.63	1.30	1.40	8,345,263
2019-08-28	1.45	1.45	1.38	1.40	655,955
2019-08-27	1.38	1.45	1.30	1.45	555,319
2019-08-23	1.30	1.40	1.25	1.33	1,360,637
2019-08-22	1.30	1.33	1.25	1.33	546,592
2019-08-21	1.30	1.33	1.25	1.33	89,657
2019-08-20	1.30	1.33	1.25	1.33	204,431
2019-08-19	1.30	1.35	1.30	1.33	1,202,551
2019-08-16	1.38	1.38	1.28	1.35	1,557,689
2019-08-15	1.30	1.48	1.25	1.43	3,399,634
2019-08-14	1.25	1.30	1.25	1.30	3,407,069
2019-08-13	1.25	1.25	1.25	1.25	702,967
2019-08-12	1.28	1.28	1.23	1.25	1,147,774
2019-08-09	1.28	1.28	1.28	1.28	203,359
2019-08-08	1.30	1.30	1.28	1.28	2,499,685
2019-08-07	1.33	1.35	1.30	1.30	434,761
2019-08-06	1.30	1.33	1.30	1.33	222,893
2019-08-05	1.30	1.30	1.30	1.30	846,668
2019-08-02	1.30	1.33	1.28	1.30	786,464
2019-08-01	1.33	1.33	1.25	1.30	657,060
2019-07-31	1.35	1.35	1.30	1.30	1,203,691
2019-07-30	1.30	1.35	1.30	1.35	384,633
2019-07-29	1.30	1.30	1.30	1.30	4,905,596
2019-07-26	1.30	1.30	1.30	1.30	562,193
2019-07-25	1.30	1.30	1.30	1.30	75,597
2019-07-24	1.30	1.30	1.25	1.30	464,041
2019-07-23	1.30	1.30	1.25	1.30	552,209
2019-07-22	1.30	1.30	1.25	1.30	350,212
2019-07-19	1.30	1.30	1.25	1.30	15,963
2019-07-18	1.30	1.30	1.25	1.30	154,973
2019-07-17	1.30	1.30	1.25	1.30	1,163,847
2019-07-16	1.30	1.30	1.30	1.30	95,452
2019-07-15	1.30	1.33	1.25	1.30	998,224
2019-07-12	1.30	1.30	1.30	1.30	493,062
2019-07-11	1.28	1.26	1.26	1.30	900,376
2019-07-10	1.23	1.28	1.23	1.28	126,308
2019-07-09	1.28	1.28	1.25	1.28	452,911
2019-07-08	1.30	1.30	1.28	1.28	3,215,880
2019-07-05	1.30	1.30	1.30	1.30	506,689
2019-07-04	1.30	1.30	1.30	1.30	1,724,521
2019-07-03	1.30	1.30	1.30	1.30	727,535
2019-07-02	1.30	1.33	1.30	1.30	894,910
2019-07-01	1.40	1.40	1.23	1.33	12,141,282
2019-06-28	1.43	1.43	1.35	1.40	2,338,193
2019-06-27	1.40	1.43	1.35	1.40	380,226
2019-06-26	1.40	1.40	1.40	1.40	299,452
2019-06-25	1.40	1.40	1.40	1.40	683,418
2019-06-24	1.43	1.43	1.40	1.40	1,019,121
2019-06-21	1.43	1.43	1.40	1.43	687,932
2019-06-20	1.45	1.45	1.43	1.43	189,518
2019-06-19	1.50	1.50	1.43	1.45	1,251,148
2019-06-18	1.50	1.50	1.50	1.50	1,482,897
2019-06-17	1.50	1.50	1.45	1.50	326,374
2019-06-14	1.50	1.50	1.45	1.50	794,137
2019-06-13	1.50	1.53	1.45	1.50	847,293
2019-06-12	1.63	1.63	1.45	1.50	4,169,299
2019-06-11	1.68	1.68	1.60	1.60	640,180
2019-06-10	1.68	1.68	1.60	1.68	700,629
2019-06-07	1.68	1.68	1.68	1.68	994,833
2019-06-06	1.70	1.70	1.68	1.68	1,834,690
2019-06-05	1.60	1.73	1.50	1.70	3,055,519
2019-06-04	1.63	1.63	1.55	1.58	2,089,619
2019-06-03	1.65	1.65	1.63	1.63	466,452
2019-05-31	1.65	1.65	1.65	1.65	227,202
2019-05-30	1.65	1.65	1.65	1.65	1,198,422
2019-05-29	1.65	1.65	1.65	1.65	1,976,409
2019-05-28	1.68	1.68	1.65	1.65	950,018
2019-05-24	1.70	1.70	1.68	1.68	2,703,608
2019-05-23	1.70	1.70	1.70	1.70	490,062
2019-05-22	1.78	1.78	1.70	1.70	199,666
2019-05-21	1.75	1.78	1.70	1.78	1,682,030
2019-05-20	1.73	1.78	1.70	1.78	1,208,658
2019-05-17	1.75	1.75	1.65	1.75	954,382
2019-05-16	1.75	1.75	1.75	1.75	429,090
2019-05-15	1.73	1.73	1.73	1.73	592,249
2019-05-14	1.78	1.78	1.70	1.73	992,386
2019-05-13	1.78	1.78	1.70	1.78	311,801
2019-05-10	1.78	1.78	1.70	1.78	654,223
2019-05-09	1.83	1.83	1.78	1.78	2,136,092
2019-05-08	1.73	1.83	1.73	1.83	5,056,226
2019-05-07	1.65	1.75	1.65	1.73	3,669,370
2019-05-03	1.63	1.65	1.55	1.65	2,447,019
2019-05-02	1.63	1.63	1.63	1.63	1,195,925
2019-05-01	1.55	1.60	1.50	1.60	660,223
2019-04-30	1.58	1.58	1.55	1.55	2,472,965
2019-04-29	1.63	1.63	1.55	1.58	4,478,439
2019-04-26	1.63	1.63	1.60	1.60	991,213

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Darktrace (DARK)	605.20	17.06%
Metals Exploration (MTL)	5.45	14.74%

Share	Price	Change
Indus Gas (INDI)	7.25	-38.82%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Mercantile Ports & Logistics (MPL)	1.625	-9.72%
Aukett Swanke (AUK)	1.40	-9.68%

Share	Price	Volume
88 Energy (88E)	0.1675	274,700,187
Mosman Oil Gas (MSMN)	0.018	248,329,257
Beacon Energy. (BCE)	0.0575	167,539,683
Cap-xx (CPX)	0.088	166,572,787
Supply@me Cap (SYME)	0.026	137,827,430