Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/02/2018 46.22p 46.85p 45.20p 45.50p 1158201
16/02/2018 46.50p 47.28p 46.04p 46.20p 1009500
15/02/2018 47.00p 47.57p 46.02p 46.30p 726969
14/02/2018 48.70p 48.70p 46.52p 47.04p 1076373
13/02/2018 49.00p 49.00p 47.02p 48.00p 696768
12/02/2018 47.50p 48.77p 46.25p 48.24p 1505252
09/02/2018 47.28p 48.56p 46.50p 46.66p 2001101
08/02/2018 48.16p 49.26p 47.00p 47.68p 905540
07/02/2018 49.00p 49.00p 46.76p 47.72p 1694061
06/02/2018 47.00p 47.40p 46.24p 46.50p 1908262
05/02/2018 49.66p 49.89p 48.00p 48.46p 1461939
02/02/2018 49.50p 51.00p 49.50p 49.50p 1674806
01/02/2018 48.32p 50.95p 48.32p 50.00p 1266023
31/01/2018 48.02p 49.00p 47.50p 48.18p 2796105
30/01/2018 49.76p 50.11p 47.55p 48.36p 1966301
29/01/2018 50.00p 50.76p 49.50p 50.00p 971552
26/01/2018 50.20p 51.00p 50.00p 50.80p 1126671
25/01/2018 51.00p 51.75p 50.50p 50.60p 811617
24/01/2018 51.00p 51.50p 50.00p 50.90p 2086109
23/01/2018 51.50p 52.35p 51.05p 51.05p 1299229
22/01/2018 54.00p 54.05p 50.96p 52.20p 2443645
19/01/2018 56.00p 57.00p 53.60p 53.60p 1271257
18/01/2018 56.70p 57.00p 55.25p 55.95p 829205
17/01/2018 54.45p 56.70p 53.92p 55.80p 1004113
16/01/2018 54.05p 55.97p 53.10p 55.05p 1403381
15/01/2018 58.90p 58.90p 53.00p 55.00p 3778552
12/01/2018 56.00p 58.80p 54.37p 57.15p 4769722
11/01/2018 53.30p 55.75p 53.21p 55.55p 3275640
10/01/2018 53.95p 54.25p 52.15p 54.00p 1731797
09/01/2018 52.25p 54.00p 52.15p 53.60p 1979017
08/01/2018 52.25p 54.34p 52.00p 53.00p 1783291
05/01/2018 51.70p 53.50p 51.02p 52.90p 1390701
04/01/2018 52.00p 52.00p 50.06p 51.20p 1033797
03/01/2018 50.25p 52.00p 50.00p 51.15p 924761
02/01/2018 50.00p 51.50p 49.02p 50.25p 706570
29/12/2017 50.00p 51.50p 49.54p 51.00p 760438
28/12/2017 51.25p 51.25p 49.74p 50.50p 696609
27/12/2017 50.25p 51.75p 49.25p 51.50p 1233719
22/12/2017 50.75p 50.75p 49.75p 49.75p 825911
21/12/2017 51.00p 51.30p 49.90p 50.50p 1245385
20/12/2017 50.00p 51.25p 49.00p 49.50p 1730454
19/12/2017 51.25p 52.00p 49.65p 50.25p 2256347
18/12/2017 51.25p 52.24p 51.25p 52.00p 1205868
15/12/2017 51.75p 52.35p 51.00p 52.25p 1197962
14/12/2017 52.00p 52.85p 51.45p 52.00p 1453221
13/12/2017 52.25p 53.22p 51.00p 51.75p 1304665
12/12/2017 53.50p 53.97p 51.25p 52.75p 1275974
11/12/2017 55.00p 55.00p 51.50p 52.50p 1423443
08/12/2017 53.75p 55.00p 53.25p 53.75p 926556
07/12/2017 53.75p 55.27p 52.50p 53.75p 2047930
06/12/2017 54.00p 54.25p 52.83p 53.50p 1034773
05/12/2017 53.50p 54.00p 50.75p 54.00p 1226041
04/12/2017 53.50p 53.50p 52.36p 52.75p 1220523
01/12/2017 52.25p 53.00p 51.00p 53.00p 1132747
30/11/2017 50.25p 53.88p 50.24p 53.50p 1995786
29/11/2017 51.50p 52.90p 50.00p 50.50p 590741
28/11/2017 50.50p 52.25p 50.11p 52.25p 825206
27/11/2017 51.50p 52.35p 50.50p 51.00p 1293886
24/11/2017 52.50p 53.05p 51.50p 51.50p 1101127
23/11/2017 53.25p 53.25p 51.75p 52.00p 600477
22/11/2017 53.25p 53.25p 51.50p 53.00p 1141075
21/11/2017 51.75p 52.75p 50.00p 52.75p 2501068
20/11/2017 50.75p 52.75p 51.00p 51.00p 2738744
17/11/2017 51.00p 51.00p 49.75p 50.75p 1568571
16/11/2017 52.50p 52.50p 50.50p 51.25p 1593318
15/11/2017 50.25p 52.50p 50.00p 52.50p 1713357
14/11/2017 52.25p 52.25p 50.25p 50.75p 1090440
13/11/2017 50.50p 52.75p 50.25p 50.75p 1067312
10/11/2017 50.75p 52.38p 50.25p 50.25p 1457540
09/11/2017 52.00p 52.50p 50.00p 51.00p 2345231
08/11/2017 52.50p 53.25p 52.00p 52.50p 1252275
07/11/2017 53.75p 55.00p 52.50p 53.00p 1053507
06/11/2017 54.00p 55.12p 53.28p 53.75p 1890687
03/11/2017 53.50p 54.50p 53.00p 54.50p 867419
02/11/2017 55.00p 55.00p 53.00p 54.50p 1857044
01/11/2017 55.50p 55.50p 52.50p 53.50p 2023737
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

*Close Price adjusted for both dividends and splits