Sound Energy (SOU) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sound Energy

Date Open High Low Close* Volume
31/10/2017 51.50p 55.00p 51.50p 54.50p 3604590
30/10/2017 50.25p 53.00p 49.50p 51.50p 1654394
27/10/2017 51.25p 51.25p 49.50p 51.25p 1636301
26/10/2017 51.00p 51.00p 49.50p 51.00p 1164694
25/10/2017 50.00p 51.75p 48.55p 50.75p 2085165
24/10/2017 51.00p 52.75p 50.25p 50.50p 1271527
23/10/2017 54.50p 54.50p 50.50p 51.25p 2083564
20/10/2017 52.25p 53.38p 51.25p 52.00p 1844439
19/10/2017 53.75p 54.55p 52.00p 52.25p 1342647
18/10/2017 55.00p 55.00p 53.25p 53.25p 3585551
17/10/2017 55.50p 55.75p 53.00p 53.50p 1055307
16/10/2017 52.75p 56.00p 52.75p 53.75p 1933627
13/10/2017 54.00p 56.00p 53.00p 56.00p 2069176
12/10/2017 55.00p 55.00p 53.50p 54.00p 153524
11/10/2017 53.50p 55.00p 53.50p 55.00p 1328424
10/10/2017 53.00p 55.50p 51.50p 55.00p 1887158
09/10/2017 51.25p 52.00p 50.75p 51.75p 354893
06/10/2017 53.00p 55.00p 50.00p 51.00p 3732670
05/10/2017 55.50p 56.00p 53.00p 55.25p 1788322
04/10/2017 55.75p 56.25p 51.50p 55.00p 3235343
03/10/2017 52.25p 55.00p 51.25p 54.50p 1998714
02/10/2017 49.25p 52.50p 49.25p 52.00p 1443120
29/09/2017 51.50p 51.50p 48.50p 48.75p 1513758
28/09/2017 50.75p 52.50p 48.75p 50.00p 1791737
27/09/2017 52.50p 52.75p 49.50p 50.00p 326670
26/09/2017 52.25p 53.50p 51.75p 52.00p 923877
25/09/2017 52.75p 54.00p 50.75p 53.50p 1761306
22/09/2017 50.00p 51.50p 47.50p 51.50p 632860
21/09/2017 45.50p 50.75p 45.50p 48.75p 1826039
20/09/2017 47.75p 48.00p 45.25p 45.50p 1245940
19/09/2017 49.75p 49.75p 48.00p 48.00p 1205660
18/09/2017 50.25p 51.25p 48.00p 48.00p 1402478
15/09/2017 52.00p 53.00p 50.50p 51.00p 762675
14/09/2017 51.75p 53.50p 51.75p 53.25p 1069587
13/09/2017 54.00p 54.00p 51.75p 52.50p 788046
12/09/2017 53.00p 53.50p 52.00p 53.50p 1377960
11/09/2017 53.00p 53.00p 51.00p 51.25p 559120
08/09/2017 50.50p 53.00p 49.25p 53.00p 845227
07/09/2017 52.75p 52.75p 49.25p 49.75p 518649
06/09/2017 52.50p 52.50p 50.75p 51.75p 336472
05/09/2017 52.25p 53.00p 50.25p 52.50p 745078
04/09/2017 54.50p 55.00p 50.75p 52.25p 1448497
01/09/2017 49.00p 50.00p 47.00p 50.00p 1004164
31/08/2017 45.00p 48.50p 44.50p 48.50p 1587886
30/08/2017 45.00p 45.50p 44.25p 45.25p 1168848
29/08/2017 46.00p 46.00p 44.25p 44.75p 676815
25/08/2017 43.50p 45.75p 43.50p 45.50p 256267
24/08/2017 44.50p 46.00p 42.00p 44.25p 1349034
23/08/2017 43.25p 43.25p 42.00p 42.50p 336661
22/08/2017 44.50p 44.50p 41.50p 42.50p 547116
21/08/2017 43.50p 44.75p 42.50p 43.75p 266599
18/08/2017 43.75p 45.00p 41.50p 43.25p 697870
17/08/2017 44.25p 46.75p 44.00p 44.25p 918951
16/08/2017 43.25p 45.00p 42.75p 43.50p 444484
15/08/2017 43.00p 43.25p 41.25p 43.00p 843469
14/08/2017 43.00p 43.00p 41.00p 41.50p 170985
11/08/2017 41.75p 42.25p 40.00p 41.50p 1298682
10/08/2017 40.50p 44.25p 40.50p 42.00p 1228408
09/08/2017 44.75p 44.75p 41.50p 42.00p 1711146
08/08/2017 46.75p 46.75p 44.00p 44.50p 530644
07/08/2017 48.00p 48.00p 44.75p 45.50p 825167
04/08/2017 47.00p 47.75p 46.25p 47.00p 597556
03/08/2017 46.00p 48.50p 45.00p 47.00p 1865919
02/08/2017 42.75p 46.00p 42.75p 44.50p 2112813
01/08/2017 41.25p 42.25p 38.50p 41.50p 3178528
31/07/2017 43.00p 44.00p 39.00p 39.75p 2561473
28/07/2017 46.00p 46.00p 43.25p 44.00p 2336479
27/07/2017 47.50p 47.50p 44.75p 45.50p 1772307
26/07/2017 47.75p 47.75p 45.25p 46.00p 1488422
25/07/2017 48.50p 48.50p 46.00p 47.25p 462778
24/07/2017 49.25p 49.25p 46.25p 48.50p 1066713
21/07/2017 48.25p 50.00p 46.75p 47.50p 233373
20/07/2017 46.75p 49.00p 45.00p 49.00p 3595667
19/07/2017 50.00p 50.00p 46.75p 47.25p 1259425
18/07/2017 51.75p 51.75p 48.25p 49.25p 949809
17/07/2017 52.00p 52.75p 49.75p 51.00p 908475
14/07/2017 49.50p 54.00p 49.50p 52.75p 2426087
13/07/2017 45.00p 50.75p 44.50p 50.00p 2883923
12/07/2017 45.75p 46.75p 44.25p 45.00p 3414815
11/07/2017 50.00p 50.00p 45.00p 45.50p 4491218
10/07/2017 53.00p 53.25p 48.25p 48.50p 1943923
07/07/2017 55.00p 55.75p 49.50p 53.25p 3045655
06/07/2017 53.25p 55.00p 45.25p 53.25p 6206637
05/07/2017 58.75p 60.25p 51.00p 52.25p 6304076
04/07/2017 57.00p 59.25p 53.25p 57.25p 3921587
03/07/2017 62.00p 62.00p 42.75p 57.00p 16279725
30/06/2017 77.00p 78.00p 75.00p 77.00p 837935
29/06/2017 74.00p 79.75p 74.00p 77.00p 806978
28/06/2017 79.75p 79.75p 74.75p 75.50p 2553284
27/06/2017 79.50p 80.50p 78.50p 79.25p 1150273
26/06/2017 77.75p 81.00p 77.75p 80.00p 1006894
23/06/2017 80.50p 81.25p 77.75p 79.50p 2202865
22/06/2017 80.00p 82.00p 78.75p 81.00p 2901150
21/06/2017 80.00p 80.00p 77.00p 80.00p 1609457
20/06/2017 78.00p 81.75p 78.00p 79.50p 2755404
19/06/2017 75.25p 78.00p 74.75p 78.00p 2592673
16/06/2017 70.50p 74.95p 70.50p 74.00p 2664836
15/06/2017 76.00p 76.02p 71.00p 73.00p 3315803
14/06/2017 72.00p 76.50p 72.00p 75.00p 9938263
13/06/2017 66.00p 72.00p 62.00p 71.25p 8569509
12/06/2017 64.50p 66.00p 63.26p 64.00p 4193739
09/06/2017 67.75p 68.25p 65.50p 67.00p 1636969
08/06/2017 65.00p 68.25p 65.00p 68.00p 1676439
07/06/2017 68.00p 68.50p 65.00p 65.75p 2633037
06/06/2017 70.00p 70.00p 66.19p 67.50p 4248100
05/06/2017 69.50p 71.50p 69.47p 70.75p 1721347
02/06/2017 72.00p 72.00p 69.25p 70.75p 2275814
01/06/2017 69.00p 71.75p 68.50p 70.50p 2685493
31/05/2017 69.75p 71.03p 68.00p 70.75p 5530425
30/05/2017 68.00p 69.00p 66.50p 68.00p 3753147
26/05/2017 68.25p 68.50p 66.50p 67.75p 2823816
25/05/2017 67.25p 69.11p 66.64p 67.75p 2350887
24/05/2017 71.50p 71.50p 67.00p 67.75p 5359390
23/05/2017 75.00p 78.25p 68.25p 69.00p 7692993
22/05/2017 71.00p 71.00p 68.00p 70.00p 3658974
19/05/2017 70.00p 71.75p 67.00p 68.50p 3385528
18/05/2017 71.50p 72.25p 70.00p 70.75p 2885652
17/05/2017 67.00p 72.00p 66.75p 72.00p 7008689
16/05/2017 65.00p 67.75p 60.50p 67.00p 7630173
15/05/2017 65.50p 67.00p 63.50p 63.50p 4290332
12/05/2017 67.75p 68.16p 65.25p 65.25p 4976302
11/05/2017 66.50p 69.50p 66.50p 67.00p 4975797
10/05/2017 67.00p 69.00p 66.25p 66.50p 3110405
09/05/2017 70.25p 70.25p 66.00p 67.25p 3933088
08/05/2017 70.50p 70.50p 67.75p 69.00p 2614755
05/05/2017 71.50p 71.50p 69.00p 70.50p 2002133
04/05/2017 69.75p 71.75p 68.46p 71.75p 2784152
03/05/2017 68.25p 69.50p 67.50p 69.00p 2613801
02/05/2017 71.75p 71.75p 68.25p 68.25p 2006503
28/04/2017 68.00p 71.57p 68.00p 69.50p 6019555
27/04/2017 76.75p 77.75p 68.00p 68.00p 13961061
26/04/2017 75.00p 78.75p 74.00p 77.50p 6247755
25/04/2017 73.50p 76.82p 72.50p 75.00p 5494528
24/04/2017 72.00p 76.02p 69.50p 74.00p 4373682
21/04/2017 72.50p 77.40p 67.78p 72.50p 9095637
20/04/2017 64.50p 73.54p 63.44p 73.50p 11911686
19/04/2017 69.00p 69.00p 63.00p 65.00p 14507753
18/04/2017 71.75p 71.82p 67.25p 68.25p 7020500
13/04/2017 71.00p 71.75p 67.00p 71.00p 10891337
12/04/2017 71.50p 72.00p 69.75p 70.75p 3655926
11/04/2017 71.00p 73.00p 70.50p 71.50p 5611860
10/04/2017 73.25p 73.50p 68.25p 72.25p 9619506
07/04/2017 74.25p 75.69p 73.00p 73.25p 8030538
06/04/2017 76.00p 77.75p 74.25p 74.25p 10567482
05/04/2017 78.25p 79.50p 74.00p 74.50p 5079226
04/04/2017 75.50p 77.21p 75.50p 76.50p 3461451
03/04/2017 76.50p 78.75p 74.75p 76.25p 3763600
31/03/2017 74.75p 79.00p 73.25p 78.50p 5624121
30/03/2017 80.00p 80.19p 75.00p 75.00p 6648751
29/03/2017 77.00p 80.25p 73.00p 79.50p 13490391
28/03/2017 83.25p 86.00p 77.00p 77.75p 14241904
27/03/2017 81.50p 84.00p 75.75p 83.75p 14491636
24/03/2017 81.75p 83.50p 80.59p 82.75p 5368031
23/03/2017 85.00p 85.90p 81.00p 81.50p 8505224
22/03/2017 87.00p 87.00p 83.56p 84.75p 3237974
21/03/2017 87.75p 87.75p 85.50p 85.75p 2185610
20/03/2017 86.75p 89.98p 85.25p 86.25p 5169396
17/03/2017 90.00p 90.00p 87.00p 88.75p 3660042
16/03/2017 87.25p 88.50p 84.75p 86.50p 4382400
15/03/2017 90.25p 91.37p 84.00p 87.00p 7870417
14/03/2017 93.00p 93.45p 86.75p 88.00p 5893359
13/03/2017 90.25p 93.00p 89.50p 93.00p 5619806
10/03/2017 85.75p 90.75p 85.75p 89.50p 6166045
09/03/2017 86.00p 88.36p 85.00p 86.75p 2706918
08/03/2017 89.00p 90.00p 85.37p 86.00p 3368174
07/03/2017 89.50p 89.50p 86.63p 88.50p 3681237
06/03/2017 90.00p 90.00p 87.25p 88.00p 5280656
03/03/2017 89.75p 91.25p 88.75p 90.00p 3134723
02/03/2017 90.00p 91.10p 88.00p 89.00p 2884242
01/03/2017 91.00p 91.75p 88.00p 88.75p 3946690
28/02/2017 90.00p 91.00p 88.50p 91.00p 2894936
27/02/2017 90.50p 91.00p 87.67p 89.00p 3501488
24/02/2017 90.00p 91.00p 89.00p 89.75p 4961872
23/02/2017 89.00p 90.00p 87.11p 89.25p 2889250
22/02/2017 90.75p 90.86p 86.75p 88.25p 4381040
21/02/2017 89.00p 91.60p 87.00p 90.50p 5727888
20/02/2017 91.25p 92.63p 87.89p 89.00p 7693951
17/02/2017 94.50p 94.98p 90.00p 93.50p 5564518
16/02/2017 92.50p 98.75p 91.05p 93.25p 15639927
15/02/2017 85.75p 93.75p 85.23p 92.75p 15960116
14/02/2017 83.50p 85.50p 82.29p 85.25p 6124096
13/02/2017 83.25p 84.50p 81.19p 82.75p 4540356
10/02/2017 81.00p 85.50p 80.12p 83.25p 13321322
09/02/2017 82.00p 82.00p 80.00p 82.00p 5462062
08/02/2017 82.00p 83.00p 78.50p 81.50p 4663885
07/02/2017 80.50p 83.00p 79.75p 82.00p 9451739
06/02/2017 79.25p 82.25p 75.50p 80.50p 9080000
03/02/2017 85.25p 86.50p 77.75p 77.75p 15063539
02/02/2017 82.50p 86.00p 81.25p 84.00p 22154854
01/02/2017 73.00p 82.00p 71.28p 80.00p 22854816
31/01/2017 70.75p 73.00p 69.25p 71.75p 3590179
30/01/2017 73.25p 73.25p 70.98p 71.50p 5791297
27/01/2017 71.50p 77.00p 69.81p 72.00p 7053837
26/01/2017 67.00p 70.77p 66.00p 70.25p 6067761
25/01/2017 67.00p 68.06p 63.50p 67.25p 6737114
24/01/2017 69.00p 69.80p 66.39p 67.00p 5121603
23/01/2017 68.00p 69.42p 67.73p 69.00p 2746687
20/01/2017 70.75p 71.00p 65.25p 68.25p 6369639
19/01/2017 74.00p 77.01p 69.00p 69.25p 9556326
18/01/2017 73.00p 74.00p 70.00p 70.00p 4736991

*Close Price adjusted for both dividends and splits