Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/01/2017 76.75p 76.75p 72.00p 72.75p 4793845
16/01/2017 73.50p 75.50p 72.00p 73.00p 2234282
13/01/2017 74.50p 76.00p 73.25p 75.00p 2291527
12/01/2017 72.25p 75.61p 72.25p 74.50p 3678735
11/01/2017 73.00p 75.84p 71.75p 73.50p 4653990
10/01/2017 75.25p 77.82p 73.00p 74.75p 4526998
09/01/2017 78.00p 80.00p 75.50p 75.75p 6224807
06/01/2017 77.75p 79.05p 76.00p 78.75p 4555380
05/01/2017 75.25p 78.00p 75.25p 77.00p 3110131
04/01/2017 76.00p 76.25p 74.52p 75.75p 2425048
03/01/2017 74.75p 75.50p 73.50p 75.25p 3563356
30/12/2016 73.75p 74.75p 72.00p 74.00p 1470686
29/12/2016 72.25p 73.31p 71.50p 73.00p 1007432
28/12/2016 71.00p 73.50p 70.25p 72.75p 3691333
23/12/2016 73.00p 73.00p 71.25p 71.75p 1118939
22/12/2016 70.75p 72.75p 70.00p 71.50p 2026917
21/12/2016 69.75p 70.96p 69.00p 70.50p 3246525
20/12/2016 71.00p 72.47p 67.74p 69.50p 3513160
19/12/2016 72.00p 73.50p 70.00p 71.00p 4342664
16/12/2016 67.00p 73.00p 63.50p 71.25p 12686658
15/12/2016 73.00p 73.22p 65.25p 68.50p 8490912
14/12/2016 73.00p 73.00p 70.50p 71.50p 1632293
13/12/2016 72.75p 73.00p 70.25p 72.25p 2819846
12/12/2016 74.75p 74.75p 71.60p 72.00p 2591727
09/12/2016 74.00p 74.00p 71.25p 73.25p 2032628
08/12/2016 71.25p 73.31p 70.00p 72.50p 4404430
07/12/2016 73.75p 73.75p 71.00p 71.75p 3890419
06/12/2016 73.50p 75.00p 71.50p 72.75p 2730831
05/12/2016 76.00p 76.00p 72.95p 74.00p 1707801
02/12/2016 77.25p 78.50p 73.50p 76.00p 1888343
01/12/2016 74.00p 79.66p 73.19p 77.25p 4018600
30/11/2016 73.00p 75.25p 71.25p 74.00p 16750577
29/11/2016 76.00p 79.75p 69.00p 73.25p 6261035
28/11/2016 80.25p 80.82p 73.40p 76.00p 9463002
25/11/2016 85.00p 85.00p 79.23p 80.25p 4474284
24/11/2016 83.00p 84.17p 79.50p 81.50p 6809375
23/11/2016 86.00p 86.00p 79.46p 81.50p 6147693
22/11/2016 85.00p 86.00p 82.15p 83.75p 3125144
21/11/2016 84.75p 86.25p 82.80p 84.75p 3113610
18/11/2016 85.00p 86.00p 83.25p 84.75p 2458378
17/11/2016 81.00p 87.00p 81.00p 84.00p 3177446
16/11/2016 80.00p 84.50p 80.00p 84.00p 2865208
15/11/2016 78.25p 82.50p 78.25p 82.50p 5397072
14/11/2016 78.00p 79.00p 75.50p 79.00p 3055552
11/11/2016 75.00p 78.00p 73.00p 76.50p 2431615
10/11/2016 73.25p 77.00p 73.25p 76.25p 3149349
09/11/2016 70.75p 76.94p 66.60p 75.50p 4922445
08/11/2016 77.00p 77.00p 72.00p 74.00p 2241407
07/11/2016 74.50p 76.80p 67.09p 74.00p 7681652
04/11/2016 78.00p 80.00p 75.00p 76.25p 5870973
03/11/2016 82.00p 82.50p 78.25p 79.00p 2719131
02/11/2016 81.00p 87.50p 78.22p 82.00p 13431499
01/11/2016 78.75p 79.25p 72.00p 79.25p 9192316
31/10/2016 81.25p 81.25p 76.75p 78.75p 4006823
28/10/2016 82.50p 83.00p 80.00p 81.75p 2826110
27/10/2016 81.00p 83.00p 80.00p 81.50p 2863297
26/10/2016 84.25p 84.25p 81.38p 82.75p 3038763
25/10/2016 85.00p 85.00p 82.93p 84.00p 3820844
24/10/2016 84.50p 85.00p 82.63p 84.00p 4893446
21/10/2016 82.75p 84.25p 81.91p 84.00p 2665040
20/10/2016 85.00p 85.00p 82.05p 83.25p 2192047
19/10/2016 83.00p 85.00p 81.25p 84.50p 2622635
18/10/2016 85.00p 87.00p 83.94p 84.75p 3000733
17/10/2016 84.00p 88.00p 82.25p 85.00p 7101856
14/10/2016 80.25p 84.50p 80.25p 83.75p 2876369
13/10/2016 81.25p 84.75p 80.36p 82.50p 2528172
12/10/2016 81.50p 85.75p 81.50p 82.75p 2584944
11/10/2016 81.50p 86.00p 81.50p 84.00p 3390488
10/10/2016 84.25p 89.75p 82.00p 85.00p 5420009
07/10/2016 88.00p 93.00p 81.56p 87.50p 13182263
06/10/2016 88.00p 91.00p 86.98p 89.00p 3113003
05/10/2016 90.25p 93.09p 86.48p 88.00p 5153893
04/10/2016 86.25p 92.75p 86.25p 92.75p 3052517
03/10/2016 86.25p 91.00p 86.25p 88.25p 3045534
30/09/2016 86.00p 90.50p 85.91p 88.50p 4160130
29/09/2016 89.00p 89.25p 85.00p 88.50p 2376628
28/09/2016 84.00p 89.00p 83.75p 87.00p 4063335
27/09/2016 86.00p 89.00p 84.00p 87.00p 2451570
26/09/2016 90.50p 91.50p 82.00p 88.00p 5541038
23/09/2016 77.00p 90.94p 76.12p 89.50p 11390152
22/09/2016 85.00p 85.00p 72.62p 78.75p 16354473
21/09/2016 92.25p 94.00p 67.50p 84.50p 34680264
20/09/2016 97.00p 98.00p 92.50p 92.50p 5880128
19/09/2016 91.00p 98.00p 91.00p 97.00p 5619748
16/09/2016 94.00p 94.75p 89.83p 91.50p 6694805
15/09/2016 95.25p 97.00p 89.00p 94.25p 8375466
14/09/2016 93.50p 102.00p 87.25p 97.00p 22735782
13/09/2016 85.00p 94.00p 82.30p 94.00p 15207040
12/09/2016 80.00p 86.91p 77.25p 83.38p 8567185
09/09/2016 77.50p 80.75p 77.00p 80.00p 6871014
08/09/2016 76.50p 81.00p 75.60p 77.38p 11307370
07/09/2016 70.25p 77.00p 70.00p 76.00p 10580209
06/09/2016 68.25p 71.00p 67.00p 70.25p 5929315
05/09/2016 66.50p 70.50p 66.40p 68.25p 5913698
02/09/2016 67.50p 71.50p 65.22p 66.50p 14714330
01/09/2016 62.00p 67.90p 62.00p 66.75p 6474707
31/08/2016 63.25p 63.92p 60.00p 62.00p 5123558
30/08/2016 63.25p 66.00p 62.50p 62.50p 7136180
26/08/2016 68.50p 69.99p 62.01p 63.25p 10208470
25/08/2016 61.00p 66.65p 59.05p 66.25p 9583831
24/08/2016 57.50p 62.40p 57.20p 61.00p 8687545
23/08/2016 56.75p 57.99p 55.00p 57.25p 3078740
22/08/2016 55.75p 59.10p 55.00p 56.75p 5417811
19/08/2016 53.75p 57.00p 53.50p 55.87p 5382621
18/08/2016 53.00p 55.00p 52.02p 54.25p 3381023
17/08/2016 53.75p 54.90p 51.29p 53.25p 3531778
16/08/2016 54.00p 54.69p 49.00p 53.75p 4048849
15/08/2016 55.50p 56.90p 53.00p 54.00p 2384123
12/08/2016 55.75p 58.35p 54.50p 55.50p 5071002
11/08/2016 53.50p 58.80p 53.50p 55.25p 5963693
10/08/2016 53.50p 55.25p 47.15p 53.50p 14024937
09/08/2016 57.50p 60.50p 50.00p 53.50p 18889928
08/08/2016 64.00p 68.86p 58.75p 59.50p 24724006
05/08/2016 56.00p 60.00p 55.85p 59.75p 6656843
04/08/2016 54.00p 58.30p 52.00p 56.00p 7936068
03/08/2016 56.00p 56.44p 51.00p 53.50p 5708178
02/08/2016 58.00p 61.50p 52.00p 54.87p 13998522
01/08/2016 49.25p 62.00p 47.50p 57.50p 27500428
29/07/2016 41.25p 48.33p 38.12p 47.50p 14122333
28/07/2016 42.00p 43.60p 37.50p 40.75p 7729329
27/07/2016 44.00p 45.99p 41.50p 42.00p 5879137
26/07/2016 39.88p 44.60p 39.68p 42.50p 6203108
25/07/2016 38.75p 40.25p 38.08p 39.88p 4972892
22/07/2016 39.38p 40.25p 38.13p 38.75p 3953775
21/07/2016 41.25p 41.50p 38.00p 39.50p 4604917
20/07/2016 41.50p 43.10p 37.10p 40.13p 11994683
19/07/2016 36.00p 40.97p 35.53p 40.75p 12867647
18/07/2016 33.25p 39.30p 33.25p 36.00p 23264316
15/07/2016 29.25p 34.00p 28.50p 33.25p 10216894
14/07/2016 29.00p 31.49p 27.50p 29.50p 6211146
13/07/2016 27.00p 29.50p 26.71p 29.00p 3360496
12/07/2016 28.87p 29.33p 26.01p 27.00p 6501573
11/07/2016 25.00p 29.40p 24.33p 28.87p 13770732
08/07/2016 22.75p 25.00p 22.75p 24.12p 11923943
07/07/2016 20.50p 23.00p 20.50p 22.75p 6492732
06/07/2016 21.25p 21.35p 19.00p 20.25p 4427353
05/07/2016 20.38p 21.45p 20.25p 21.25p 3741464
04/07/2016 19.50p 20.63p 19.41p 20.38p 8205536
01/07/2016 17.00p 19.75p 17.00p 19.50p 4289643
30/06/2016 16.37p 17.25p 16.25p 17.13p 2081557
29/06/2016 16.75p 16.88p 16.28p 16.37p 575625
28/06/2016 16.75p 17.25p 16.52p 16.75p 1732468
27/06/2016 16.50p 17.50p 16.50p 16.75p 1952859
24/06/2016 16.25p 17.20p 15.52p 16.88p 2084024
23/06/2016 16.88p 17.00p 16.70p 16.75p 965299
22/06/2016 16.88p 17.10p 16.60p 16.88p 1158464
21/06/2016 16.88p 17.15p 16.63p 16.88p 1444899
20/06/2016 16.75p 17.28p 16.50p 16.88p 3996202
17/06/2016 16.37p 16.75p 16.34p 16.37p 829873
16/06/2016 16.50p 16.70p 16.25p 16.37p 913455
15/06/2016 16.75p 16.89p 16.25p 16.50p 700173
14/06/2016 16.88p 17.00p 16.50p 16.75p 1252741
13/06/2016 16.75p 17.00p 16.50p 16.88p 821682
10/06/2016 16.37p 16.97p 16.00p 16.75p 1192942
09/06/2016 16.25p 16.49p 16.00p 16.37p 3013231
08/06/2016 16.25p 16.50p 16.00p 16.25p 1463744
07/06/2016 15.88p 16.37p 15.87p 16.37p 3917349
06/06/2016 16.75p 16.75p 15.85p 15.88p 1912947
03/06/2016 16.88p 16.99p 16.50p 16.75p 627613
02/06/2016 16.75p 18.00p 16.60p 16.88p 4965925
01/06/2016 16.37p 16.75p 16.15p 16.75p 605429
31/05/2016 15.88p 16.70p 15.88p 16.63p 1519981
27/05/2016 16.75p 16.97p 15.88p 15.88p 778290
26/05/2016 16.50p 17.11p 16.33p 16.75p 750981
25/05/2016 16.88p 16.92p 16.00p 16.50p 873575
24/05/2016 16.00p 17.50p 15.90p 16.88p 2695804
23/05/2016 15.88p 16.50p 15.88p 16.25p 657407
20/05/2016 15.38p 16.33p 15.21p 15.88p 679644
19/05/2016 15.75p 15.89p 15.10p 15.38p 711639
18/05/2016 16.00p 16.00p 15.61p 15.75p 612612
17/05/2016 16.00p 16.29p 15.85p 16.00p 348290
16/05/2016 16.13p 16.55p 15.40p 16.00p 2476691
13/05/2016 16.75p 17.10p 16.60p 17.00p 693163
12/05/2016 16.50p 17.00p 16.42p 16.75p 200218
11/05/2016 16.00p 17.00p 16.00p 16.50p 1047181
10/05/2016 16.88p 16.88p 15.50p 15.75p 1531795
09/05/2016 16.00p 16.88p 16.00p 16.88p 701991
06/05/2016 16.37p 16.55p 15.97p 16.00p 571337
05/05/2016 16.50p 16.75p 16.00p 16.37p 691772
04/05/2016 16.88p 16.88p 16.10p 16.50p 990529
03/05/2016 17.13p 17.20p 16.51p 16.88p 1618769
29/04/2016 16.75p 17.25p 16.50p 17.13p 1403173
28/04/2016 15.75p 17.50p 15.75p 16.75p 4182140
27/04/2016 15.88p 15.95p 15.50p 15.75p 628536
26/04/2016 16.00p 16.15p 15.61p 15.88p 479047
25/04/2016 16.00p 16.25p 15.61p 16.00p 400895
22/04/2016 15.88p 16.20p 15.50p 16.00p 1806402
21/04/2016 16.88p 17.25p 15.88p 15.88p 2043623
20/04/2016 16.13p 16.50p 16.11p 16.25p 499065
19/04/2016 16.13p 16.49p 15.75p 16.13p 983695
18/04/2016 16.13p 16.45p 15.79p 16.13p 774219
15/04/2016 16.25p 16.50p 15.80p 16.13p 1292512
14/04/2016 16.37p 16.55p 15.75p 16.25p 1211656
13/04/2016 16.25p 16.75p 16.00p 16.37p 1300634
12/04/2016 16.25p 16.90p 15.88p 16.25p 1810822
11/04/2016 16.50p 16.58p 15.50p 16.37p 1558760
08/04/2016 16.13p 16.70p 16.00p 16.50p 2137046
07/04/2016 16.50p 16.75p 15.75p 16.13p 1611010
06/04/2016 15.75p 17.00p 15.50p 16.50p 4312521
05/04/2016 15.63p 16.05p 15.41p 15.75p 416562

*Close Price adjusted for both dividends and splits