Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/12/2018 14.81p 15.97p 14.81p 15.10p 2494181
30/11/2018 15.40p 15.92p 15.00p 15.26p 3108131
29/11/2018 14.89p 15.35p 14.29p 15.27p 1259689
28/11/2018 13.00p 15.35p 13.00p 14.80p 4624544
27/11/2018 15.80p 15.80p 13.00p 13.93p 6822330
26/11/2018 15.00p 15.06p 14.26p 14.40p 4818728
23/11/2018 15.50p 16.35p 14.51p 14.90p 7240654
22/11/2018 18.70p 18.70p 15.24p 15.41p 10047389
21/11/2018 18.90p 19.90p 17.35p 17.85p 6293575
20/11/2018 17.00p 18.58p 17.00p 18.44p 5813273
19/11/2018 16.00p 19.50p 15.02p 18.00p 28696526
16/11/2018 24.52p 25.46p 24.00p 24.00p 3897608
15/11/2018 25.50p 26.45p 24.00p 24.72p 5082024
14/11/2018 25.50p 26.92p 25.10p 26.00p 4943212
13/11/2018 27.50p 28.10p 25.66p 26.62p 4715655
12/11/2018 30.20p 30.20p 27.66p 27.82p 4298131
09/11/2018 31.46p 32.76p 30.10p 30.66p 3826961
08/11/2018 32.38p 32.64p 30.10p 32.00p 3762197
07/11/2018 33.30p 33.50p 31.50p 32.00p 1819289
06/11/2018 33.00p 34.81p 32.30p 32.34p 1841324
05/11/2018 35.00p 35.00p 32.68p 34.12p 1183152
02/11/2018 33.70p 34.76p 33.40p 34.16p 701170
01/11/2018 35.00p 35.00p 32.48p 34.00p 1448022
31/10/2018 32.48p 34.04p 32.12p 34.00p 1451053
30/10/2018 33.90p 34.31p 30.74p 32.34p 2791219
29/10/2018 35.00p 35.00p 33.80p 34.10p 1194164
26/10/2018 35.50p 35.91p 34.00p 34.50p 812660
25/10/2018 36.02p 36.42p 35.00p 35.00p 1241797
24/10/2018 37.30p 37.30p 36.00p 36.50p 1122690
23/10/2018 36.92p 36.98p 35.62p 36.08p 1526882
22/10/2018 38.48p 38.48p 35.96p 37.00p 1382627
19/10/2018 36.60p 38.66p 36.60p 38.66p 1139486
18/10/2018 37.50p 37.62p 36.16p 37.20p 1060858
17/10/2018 36.00p 37.56p 36.00p 37.50p 2657537
16/10/2018 37.00p 38.28p 36.02p 36.02p 2921472
15/10/2018 33.70p 36.90p 33.41p 36.70p 2999222
12/10/2018 31.70p 33.94p 31.52p 33.50p 4009327
11/10/2018 31.00p 32.50p 28.86p 31.52p 3241558
10/10/2018 34.88p 34.88p 31.02p 32.00p 3164711
09/10/2018 35.22p 36.33p 33.50p 33.50p 1107201
08/10/2018 35.98p 36.00p 35.42p 35.79p 251576
05/10/2018 36.00p 36.69p 35.00p 35.62p 724042
04/10/2018 36.00p 37.00p 35.80p 35.82p 1023226
03/10/2018 35.00p 37.00p 35.00p 36.70p 1627211
02/10/2018 34.00p 35.70p 33.46p 35.70p 1255237
01/10/2018 33.50p 34.72p 32.66p 34.00p 2051883
28/09/2018 35.00p 36.40p 32.75p 34.26p 4982811
27/09/2018 37.00p 37.53p 34.50p 35.26p 3964172
26/09/2018 38.00p 38.40p 36.44p 37.00p 1279222
25/09/2018 38.98p 39.02p 37.59p 38.00p 3135326
24/09/2018 38.64p 39.30p 38.28p 38.56p 1407745
21/09/2018 39.40p 39.44p 38.20p 39.00p 1392966
20/09/2018 39.50p 40.46p 39.00p 39.50p 1099705
19/09/2018 39.46p 39.50p 38.98p 39.50p 613387
18/09/2018 38.98p 39.50p 38.22p 39.50p 772201
17/09/2018 38.00p 39.98p 38.00p 39.00p 1044196
14/09/2018 39.50p 40.15p 39.00p 39.00p 834573
13/09/2018 40.00p 40.88p 39.00p 39.50p 729744
12/09/2018 40.00p 40.00p 39.04p 39.30p 1254911
11/09/2018 41.48p 41.48p 39.20p 39.50p 695183
10/09/2018 40.70p 40.70p 39.00p 39.92p 1276116
07/09/2018 39.80p 40.00p 38.10p 40.00p 1579809
06/09/2018 40.00p 41.42p 38.30p 39.12p 1416820
05/09/2018 41.00p 42.58p 40.00p 40.02p 992889
04/09/2018 42.32p 42.50p 41.52p 41.70p 962023
03/09/2018 43.00p 43.00p 42.02p 42.56p 1342381
31/08/2018 42.00p 43.00p 41.40p 43.00p 1940532
30/08/2018 41.68p 42.37p 41.22p 41.22p 787762
29/08/2018 40.38p 42.38p 40.38p 42.38p 363417
28/08/2018 41.96p 42.98p 40.42p 42.00p 2626962
24/08/2018 41.00p 42.48p 40.46p 42.44p 1415119
23/08/2018 41.54p 42.48p 41.30p 42.09p 1302747
22/08/2018 40.78p 42.50p 40.11p 42.07p 2158130
21/08/2018 39.98p 40.82p 39.75p 40.74p 1192087
20/08/2018 40.00p 40.50p 39.20p 39.20p 785443
17/08/2018 40.20p 40.50p 39.90p 39.92p 563296
16/08/2018 40.60p 40.98p 40.00p 40.50p 430434
15/08/2018 40.00p 40.98p 40.00p 40.90p 518495
14/08/2018 41.00p 41.00p 39.90p 40.30p 486170
13/08/2018 39.50p 41.00p 39.50p 41.00p 579870
10/08/2018 41.00p 41.20p 40.00p 40.72p 597676
09/08/2018 41.40p 42.44p 40.52p 41.00p 513153
08/08/2018 41.00p 41.82p 40.91p 41.38p 627982
07/08/2018 41.20p 42.00p 41.00p 41.10p 683226
06/08/2018 41.70p 41.98p 40.92p 41.22p 732830
03/08/2018 42.00p 42.98p 41.00p 41.98p 729176
02/08/2018 42.32p 42.78p 41.20p 41.98p 555524
01/08/2018 42.00p 42.90p 41.80p 42.90p 1131424
31/07/2018 42.60p 45.00p 41.90p 42.06p 1207361
30/07/2018 41.72p 43.78p 41.72p 42.00p 521051
27/07/2018 42.10p 43.14p 41.56p 41.80p 610214
26/07/2018 42.46p 42.50p 41.00p 42.00p 849535
25/07/2018 42.30p 42.50p 41.90p 42.50p 394442
24/07/2018 42.50p 43.19p 41.80p 42.50p 713736
23/07/2018 41.58p 43.00p 41.00p 43.00p 1710657
20/07/2018 42.50p 42.50p 41.02p 41.50p 759432
19/07/2018 42.02p 43.22p 41.20p 41.30p 1844778
18/07/2018 43.00p 43.76p 42.00p 42.50p 1028291
17/07/2018 43.00p 44.00p 42.00p 43.92p 896609
16/07/2018 43.50p 44.00p 42.50p 43.30p 1257821
13/07/2018 41.50p 43.98p 41.50p 43.00p 1983386
12/07/2018 40.86p 42.00p 40.73p 42.00p 1146420
11/07/2018 40.80p 41.16p 40.70p 40.90p 538961
10/07/2018 40.72p 41.31p 40.60p 41.00p 831253
09/07/2018 40.02p 41.40p 38.30p 41.40p 8539903
06/07/2018 39.40p 40.00p 38.63p 39.70p 1944193
05/07/2018 39.40p 39.68p 39.07p 39.34p 722310
04/07/2018 39.02p 39.67p 38.52p 39.26p 929041
03/07/2018 39.00p 39.74p 38.10p 39.74p 879720
02/07/2018 39.00p 39.74p 37.47p 39.50p 1871006
29/06/2018 39.50p 41.50p 39.02p 39.98p 2133871
28/06/2018 39.50p 40.62p 38.73p 39.40p 671696
27/06/2018 39.90p 40.98p 39.22p 39.90p 564276
26/06/2018 39.48p 40.58p 38.16p 39.90p 640080
25/06/2018 39.02p 40.74p 38.42p 39.50p 568984
22/06/2018 39.12p 40.50p 39.06p 40.50p 531457
21/06/2018 39.02p 40.40p 39.02p 39.70p 354864
20/06/2018 39.00p 40.94p 39.00p 39.32p 558439
19/06/2018 39.00p 40.94p 39.00p 39.00p 775840
18/06/2018 41.24p 41.30p 39.02p 39.18p 679880
15/06/2018 41.96p 41.96p 39.06p 39.06p 1163993
14/06/2018 41.98p 41.98p 39.78p 40.40p 1082235
13/06/2018 42.00p 42.00p 40.00p 40.98p 2117356
12/06/2018 42.94p 43.64p 40.68p 41.50p 1154980
11/06/2018 43.50p 44.00p 42.06p 42.38p 1617819
08/06/2018 43.88p 46.90p 43.50p 43.50p 3758764
07/06/2018 42.00p 45.00p 41.95p 44.72p 4771099
06/06/2018 40.98p 41.95p 40.62p 40.80p 1791236
05/06/2018 38.98p 41.71p 38.98p 40.70p 2679983
04/06/2018 38.34p 39.10p 36.52p 38.80p 1131122
01/06/2018 36.20p 38.00p 36.20p 37.90p 814079
31/05/2018 36.82p 37.50p 36.16p 37.28p 1483705
30/05/2018 37.10p 37.98p 35.90p 37.00p 1259798
29/05/2018 40.00p 40.00p 36.36p 37.10p 2525664
25/05/2018 41.00p 41.60p 38.02p 39.00p 2419728
24/05/2018 40.26p 41.00p 39.52p 41.00p 1655446
23/05/2018 40.00p 41.00p 37.50p 41.00p 5367373
22/05/2018 37.20p 39.98p 37.20p 39.70p 1582250
21/05/2018 35.00p 39.92p 35.00p 38.90p 2698468
18/05/2018 35.50p 37.00p 34.31p 37.00p 3713026
17/05/2018 35.16p 36.81p 34.05p 35.00p 4083651
16/05/2018 37.18p 38.00p 34.47p 36.02p 5013930
15/05/2018 37.68p 38.80p 37.02p 37.42p 2483501
14/05/2018 38.60p 39.38p 37.68p 38.00p 1253853
11/05/2018 40.00p 40.00p 38.12p 39.00p 1743247
10/05/2018 40.30p 40.47p 39.24p 39.70p 1710975
09/05/2018 40.98p 41.83p 39.50p 40.30p 2714412
08/05/2018 40.00p 42.00p 40.00p 41.00p 690139
04/05/2018 41.48p 41.98p 40.00p 40.10p 649240
03/05/2018 40.42p 41.80p 40.00p 40.00p 900551
02/05/2018 41.90p 41.90p 40.08p 41.28p 1340228
01/05/2018 41.96p 42.00p 40.02p 40.74p 1355204
30/04/2018 41.98p 41.98p 39.47p 41.54p 1804675
27/04/2018 40.60p 41.90p 36.60p 40.94p 10501615
26/04/2018 45.60p 45.60p 40.00p 41.84p 5660534
25/04/2018 45.04p 45.73p 44.00p 44.50p 1263002
24/04/2018 45.70p 46.00p 45.00p 45.98p 1554422
23/04/2018 45.30p 45.70p 44.20p 45.50p 1227983
20/04/2018 44.80p 45.88p 44.44p 45.00p 1454001
19/04/2018 44.50p 45.48p 43.40p 45.02p 1945690
18/04/2018 43.32p 44.20p 43.32p 43.50p 1441590
17/04/2018 43.02p 44.32p 43.00p 43.46p 1125388
16/04/2018 44.50p 44.50p 43.02p 43.60p 1800220
13/04/2018 43.50p 44.50p 43.50p 43.98p 1250064
12/04/2018 43.42p 44.60p 43.42p 43.58p 1594689
11/04/2018 44.00p 44.90p 43.52p 43.64p 3074980
10/04/2018 44.12p 45.70p 43.58p 43.82p 3756652
09/04/2018 45.98p 45.98p 43.50p 44.86p 3561695
06/04/2018 45.94p 45.96p 43.60p 44.50p 5033437
05/04/2018 43.62p 45.74p 43.50p 44.24p 1801985
04/04/2018 45.00p 48.00p 44.00p 44.00p 2962673
03/04/2018 46.16p 48.11p 45.70p 46.04p 2529904
29/03/2018 47.56p 47.56p 46.00p 46.56p 1245906
28/03/2018 48.00p 48.28p 46.01p 46.56p 1633358
27/03/2018 47.60p 48.92p 46.29p 47.98p 517738
26/03/2018 48.88p 48.88p 45.56p 48.32p 631183
23/03/2018 47.82p 47.98p 45.62p 47.56p 868770
22/03/2018 48.04p 48.98p 45.92p 47.38p 1084451
21/03/2018 49.90p 50.00p 48.68p 49.40p 605224
20/03/2018 49.98p 49.98p 48.60p 49.56p 1578328
19/03/2018 49.88p 50.00p 48.00p 49.26p 900471
16/03/2018 48.70p 49.50p 47.52p 49.50p 905341
15/03/2018 49.98p 49.98p 47.00p 47.30p 1872227
14/03/2018 44.74p 50.00p 44.52p 49.24p 2518660
13/03/2018 43.84p 46.00p 43.17p 44.94p 969579
12/03/2018 43.70p 44.76p 43.02p 44.00p 437322
09/03/2018 44.02p 44.48p 43.22p 43.96p 711455
08/03/2018 45.00p 45.00p 43.00p 43.82p 972647
07/03/2018 45.64p 45.64p 44.52p 45.50p 811111
06/03/2018 44.00p 45.90p 44.00p 45.30p 1118249
05/03/2018 46.00p 46.06p 44.34p 45.52p 1710195
02/03/2018 46.22p 47.00p 44.34p 45.34p 956465
01/03/2018 45.70p 46.13p 44.50p 46.00p 657290
28/02/2018 47.00p 47.00p 45.10p 45.10p 1566473
27/02/2018 47.10p 47.80p 46.00p 46.70p 832844
26/02/2018 47.00p 47.80p 45.27p 47.20p 680095
23/02/2018 44.46p 47.00p 44.46p 46.70p 1184010
22/02/2018 44.42p 46.00p 44.10p 44.88p 566304
21/02/2018 45.00p 45.10p 44.00p 44.92p 1171412
20/02/2018 45.20p 46.00p 44.06p 44.50p 1787266

*Close Price adjusted for both dividends and splits