Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits