Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/04/2016 15.50p 15.75p 14.50p 15.50p 1160812
01/04/2016 16.13p 16.20p 15.00p 15.50p 1183781
31/03/2016 15.63p 16.33p 15.05p 16.13p 1275852
30/03/2016 16.25p 16.25p 15.17p 15.63p 1488213
29/03/2016 16.25p 16.42p 16.06p 16.25p 382796
24/03/2016 16.00p 16.47p 15.56p 16.25p 1435348
23/03/2016 16.13p 16.20p 15.75p 16.00p 418549
22/03/2016 16.63p 17.00p 16.06p 16.13p 837436
21/03/2016 16.75p 17.00p 16.60p 16.63p 435865
18/03/2016 16.25p 17.00p 16.00p 16.75p 918897
17/03/2016 16.50p 16.65p 16.18p 16.25p 784541
16/03/2016 17.00p 17.15p 16.33p 16.50p 819754
15/03/2016 16.25p 17.50p 16.15p 17.00p 1774228
14/03/2016 16.25p 16.50p 15.00p 16.25p 2071154
11/03/2016 16.75p 16.90p 16.00p 16.37p 722179
10/03/2016 17.00p 17.40p 16.55p 16.75p 1369101
09/03/2016 17.00p 17.20p 16.60p 17.00p 273826
08/03/2016 17.75p 18.18p 17.00p 17.25p 974821
07/03/2016 16.00p 18.06p 15.86p 17.25p 2375166
04/03/2016 16.50p 16.80p 15.50p 16.00p 838617
03/03/2016 16.50p 17.00p 16.15p 16.50p 510866
02/03/2016 16.75p 17.00p 16.10p 16.50p 929113
01/03/2016 16.88p 17.00p 16.58p 16.75p 738564
29/02/2016 17.50p 17.73p 16.70p 16.88p 1858164
26/02/2016 18.00p 18.63p 17.10p 17.50p 2244860
25/02/2016 17.38p 17.59p 17.00p 17.38p 1071115
24/02/2016 17.75p 17.90p 17.21p 17.38p 496392
23/02/2016 17.50p 18.15p 17.15p 17.75p 1884327
22/02/2016 17.50p 17.89p 17.05p 17.50p 569718
19/02/2016 17.25p 18.00p 16.81p 17.50p 674358
18/02/2016 17.13p 17.50p 17.00p 17.25p 703744
17/02/2016 17.00p 17.40p 16.86p 17.13p 434921
16/02/2016 17.25p 17.25p 16.61p 17.00p 1261969
15/02/2016 17.13p 17.90p 16.85p 17.25p 575223
12/02/2016 17.13p 17.40p 16.71p 17.00p 1936086
11/02/2016 18.00p 18.00p 16.19p 17.13p 1390597
10/02/2016 18.50p 18.65p 17.65p 18.00p 505157
09/02/2016 18.50p 18.90p 17.80p 18.50p 908735
08/02/2016 18.50p 19.00p 18.00p 18.50p 2283289
05/02/2016 17.63p 18.90p 17.36p 18.38p 1992126
04/02/2016 17.87p 18.95p 16.75p 17.63p 3000175
03/02/2016 18.75p 18.93p 16.50p 17.87p 2040501
02/02/2016 18.88p 19.25p 18.25p 18.75p 1855149
01/02/2016 18.75p 19.50p 18.50p 18.88p 2746027
29/01/2016 18.00p 19.00p 17.90p 18.75p 2204828
28/01/2016 17.87p 18.75p 17.86p 18.13p 4154217
27/01/2016 16.75p 18.00p 16.75p 17.87p 1732139
26/01/2016 16.50p 17.00p 16.15p 16.75p 966826
25/01/2016 16.50p 17.00p 16.01p 16.37p 879754
22/01/2016 16.00p 16.80p 15.90p 16.50p 1352468
21/01/2016 15.88p 16.00p 15.50p 16.00p 1513145
20/01/2016 16.50p 16.50p 15.75p 16.00p 1628383
19/01/2016 15.75p 16.70p 15.75p 16.50p 1055052
18/01/2016 15.75p 16.00p 15.26p 15.75p 1897038
15/01/2016 16.63p 16.63p 15.50p 15.88p 3126054
14/01/2016 17.13p 17.40p 16.50p 16.63p 1649128
13/01/2016 17.00p 17.25p 16.75p 17.00p 755351
12/01/2016 16.50p 17.31p 16.20p 17.00p 2382338
11/01/2016 16.88p 17.25p 16.37p 16.50p 640496
08/01/2016 16.00p 17.25p 15.85p 16.88p 820777
07/01/2016 16.50p 16.70p 15.70p 16.00p 342124
06/01/2016 17.13p 17.50p 16.50p 16.75p 721930
05/01/2016 17.00p 18.00p 16.75p 17.13p 1028017
04/01/2016 18.13p 18.31p 16.50p 17.00p 3019870
31/12/2015 17.00p 18.48p 16.90p 18.13p 723074
30/12/2015 15.75p 17.85p 15.55p 17.00p 2289861
29/12/2015 14.50p 16.00p 14.25p 15.75p 1252770
24/12/2015 14.50p 14.62p 14.50p 14.50p 232171
23/12/2015 14.62p 14.75p 14.00p 14.50p 2247507
22/12/2015 14.25p 14.75p 14.00p 14.62p 2613510
21/12/2015 13.88p 14.35p 13.85p 14.25p 1788496
18/12/2015 13.63p 13.85p 13.55p 13.75p 52581
17/12/2015 14.13p 14.29p 13.36p 13.63p 711625
16/12/2015 13.00p 14.50p 12.51p 14.13p 2986436
15/12/2015 13.50p 13.50p 12.50p 12.75p 746228
14/12/2015 13.75p 13.78p 13.01p 13.50p 290990
11/12/2015 13.75p 13.82p 13.51p 13.75p 453282
10/12/2015 13.88p 13.93p 13.53p 13.75p 783069
09/12/2015 14.25p 14.25p 13.10p 13.88p 914719
08/12/2015 14.62p 14.80p 14.01p 14.25p 431563
07/12/2015 14.50p 15.00p 14.32p 14.62p 935431
04/12/2015 14.75p 15.00p 14.25p 14.50p 844464
03/12/2015 14.75p 15.13p 14.60p 14.75p 877445
02/12/2015 15.00p 15.23p 14.30p 14.62p 1369269
01/12/2015 15.13p 15.70p 14.91p 15.00p 554400
30/11/2015 14.13p 15.21p 14.04p 15.13p 1518126
27/11/2015 14.13p 14.40p 13.95p 14.13p 682704
26/11/2015 14.25p 14.25p 13.90p 14.00p 643960
25/11/2015 14.25p 14.39p 14.05p 14.38p 235641
24/11/2015 14.25p 14.97p 14.01p 14.13p 1162082
23/11/2015 14.38p 14.38p 13.65p 14.00p 584632
20/11/2015 14.38p 14.75p 14.20p 14.25p 318977
19/11/2015 14.25p 14.70p 14.05p 14.38p 1068340
18/11/2015 14.25p 14.75p 14.10p 14.25p 376714
17/11/2015 14.13p 14.45p 14.00p 14.25p 716917
16/11/2015 14.62p 14.62p 14.00p 14.13p 889034
13/11/2015 14.75p 15.00p 14.55p 14.75p 761158
12/11/2015 15.38p 15.70p 14.69p 14.75p 1677917
11/11/2015 15.38p 15.60p 15.01p 15.38p 330567
10/11/2015 15.63p 15.75p 15.15p 15.38p 466244
09/11/2015 15.63p 15.83p 15.36p 15.63p 233062
06/11/2015 16.00p 16.00p 15.50p 15.63p 994384
05/11/2015 16.00p 16.20p 15.77p 16.00p 326033
04/11/2015 15.88p 16.75p 15.55p 16.00p 652461
03/11/2015 15.25p 16.00p 15.24p 15.88p 735103
02/11/2015 15.75p 15.92p 14.76p 15.25p 438032
30/10/2015 15.63p 15.92p 15.15p 15.63p 541908
29/10/2015 15.38p 15.60p 14.78p 15.25p 1291797
28/10/2015 15.63p 15.75p 15.01p 15.38p 511841
27/10/2015 16.00p 16.00p 15.50p 15.63p 738983
26/10/2015 16.25p 16.25p 15.65p 16.00p 529401
23/10/2015 16.75p 16.90p 16.00p 16.25p 774251
22/10/2015 17.00p 17.35p 16.55p 16.63p 1550190
21/10/2015 16.13p 17.49p 16.13p 16.75p 2554093
20/10/2015 16.25p 16.25p 15.87p 16.00p 221047
19/10/2015 16.13p 16.75p 16.09p 16.25p 1297478
16/10/2015 16.00p 16.25p 15.89p 16.13p 469933
15/10/2015 16.25p 16.25p 15.60p 16.00p 530004
14/10/2015 16.25p 16.25p 16.00p 16.25p 165085
13/10/2015 16.25p 16.40p 16.00p 16.25p 318933
12/10/2015 16.25p 17.11p 16.00p 16.25p 605464
09/10/2015 16.63p 16.74p 16.03p 16.25p 522716
08/10/2015 16.63p 16.78p 16.13p 16.63p 1830112
07/10/2015 16.88p 17.75p 16.25p 16.63p 2875225
06/10/2015 16.13p 17.50p 16.13p 16.88p 5974518
05/10/2015 15.63p 16.45p 15.55p 16.13p 1253924
02/10/2015 14.62p 16.00p 14.62p 15.63p 1414903
01/10/2015 14.25p 14.71p 14.18p 14.50p 229625
30/09/2015 14.38p 14.50p 13.50p 14.25p 1877338
29/09/2015 14.50p 14.60p 14.00p 14.38p 637553
28/09/2015 14.25p 14.61p 14.20p 14.50p 741918
25/09/2015 14.38p 14.45p 13.88p 14.25p 708931
24/09/2015 14.62p 14.62p 13.26p 14.38p 2808234
23/09/2015 14.75p 14.90p 14.35p 14.62p 670830
22/09/2015 14.88p 15.00p 14.50p 14.75p 1035891
21/09/2015 15.00p 15.25p 14.76p 14.88p 695500
18/09/2015 14.88p 15.00p 14.80p 15.00p 464191
17/09/2015 14.88p 15.00p 14.75p 14.88p 880735
16/09/2015 15.13p 15.35p 14.50p 14.88p 1175029
15/09/2015 15.00p 15.25p 14.55p 15.13p 712188
14/09/2015 15.38p 15.38p 14.76p 15.00p 570030
11/09/2015 15.75p 15.75p 15.20p 15.38p 1078437
10/09/2015 16.00p 16.00p 15.30p 15.63p 799059
09/09/2015 16.00p 16.13p 15.82p 16.00p 754266
08/09/2015 16.50p 16.70p 15.75p 16.00p 1273467
07/09/2015 17.00p 17.00p 16.11p 16.25p 542682
04/09/2015 16.37p 17.50p 16.30p 16.37p 1890941
03/09/2015 15.88p 16.60p 15.72p 16.37p 1133224
02/09/2015 16.25p 16.49p 15.75p 15.75p 1160726
01/09/2015 16.75p 16.75p 16.13p 16.25p 1153398
28/08/2015 16.00p 16.75p 15.70p 16.75p 1204345
27/08/2015 15.50p 16.35p 15.50p 16.13p 1627033
26/08/2015 15.38p 16.00p 14.80p 15.50p 397997
25/08/2015 14.75p 15.75p 14.75p 15.75p 1373278
24/08/2015 15.63p 15.63p 14.61p 14.62p 1428534
21/08/2015 15.75p 16.00p 14.93p 15.75p 2450312
20/08/2015 16.25p 16.25p 15.75p 15.88p 984009
19/08/2015 16.25p 16.50p 16.06p 16.25p 250541
18/08/2015 16.63p 16.63p 16.06p 16.25p 835714
17/08/2015 16.75p 16.80p 16.30p 16.63p 1437252
14/08/2015 16.88p 17.38p 16.25p 16.75p 940282
13/08/2015 17.38p 17.55p 16.55p 16.88p 1662495
12/08/2015 17.87p 18.00p 17.25p 17.38p 1633291
11/08/2015 17.00p 18.14p 16.75p 17.87p 1836320
10/08/2015 17.00p 17.50p 17.00p 17.38p 3053164
07/08/2015 16.37p 17.25p 16.31p 16.88p 2624200
06/08/2015 15.25p 16.75p 15.25p 16.37p 5434677
05/08/2015 14.75p 15.11p 14.52p 14.75p 971357
04/08/2015 15.00p 15.50p 14.75p 14.75p 443153
03/08/2015 14.75p 15.50p 14.50p 15.00p 1927908
31/07/2015 14.88p 15.00p 14.00p 14.75p 2691590
30/07/2015 15.00p 15.05p 14.55p 15.00p 1584762
29/07/2015 15.00p 15.20p 14.50p 15.00p 878951
28/07/2015 15.25p 15.25p 14.34p 15.00p 3688923
27/07/2015 16.63p 16.66p 15.38p 15.38p 3098059
24/07/2015 16.88p 16.90p 16.30p 16.63p 916883
23/07/2015 17.13p 17.13p 16.84p 16.88p 519244
22/07/2015 16.88p 17.50p 16.88p 17.13p 1619769
21/07/2015 17.00p 17.50p 16.74p 16.88p 1208907
20/07/2015 18.25p 18.25p 16.50p 16.88p 2220879
17/07/2015 18.25p 18.72p 17.75p 18.13p 2544601
16/07/2015 18.38p 19.66p 18.25p 18.25p 2930395
15/07/2015 18.13p 18.13p 17.42p 18.00p 873436
14/07/2015 17.63p 18.50p 17.62p 18.13p 507173
13/07/2015 17.50p 17.95p 17.09p 17.63p 1937852
10/07/2015 17.25p 17.75p 17.25p 17.38p 1916601
09/07/2015 16.63p 17.35p 16.29p 17.25p 1437683
08/07/2015 17.25p 17.50p 16.37p 16.63p 1568241
07/07/2015 18.25p 18.25p 16.75p 17.25p 3155587
06/07/2015 18.75p 18.75p 17.75p 18.25p 3519861
03/07/2015 19.25p 19.45p 18.83p 18.88p 1879503
02/07/2015 19.00p 19.72p 19.00p 19.25p 1338581
01/07/2015 18.75p 19.50p 18.50p 19.00p 1285416
30/06/2015 18.25p 18.87p 18.16p 18.75p 1665130
29/06/2015 19.00p 19.40p 18.18p 18.25p 1502462
26/06/2015 19.25p 20.00p 19.00p 19.25p 2928771
25/06/2015 18.25p 19.70p 18.10p 19.25p 2949615
24/06/2015 17.63p 18.50p 17.63p 18.25p 1161958
23/06/2015 17.63p 18.00p 17.57p 17.63p 648848
22/06/2015 18.38p 18.75p 17.43p 17.63p 3212447

*Close Price adjusted for both dividends and splits