Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/06/2015 18.38p 19.75p 17.50p 18.38p 6643882
18/06/2015 17.25p 18.50p 17.22p 18.38p 4444864
17/06/2015 15.38p 17.97p 15.35p 17.25p 7104640
16/06/2015 13.75p 15.68p 12.70p 15.38p 19556828
15/06/2015 17.75p 17.77p 16.00p 16.13p 3774655
12/06/2015 18.13p 18.20p 17.50p 17.75p 1665786
11/06/2015 18.13p 18.25p 17.87p 18.13p 1493843
10/06/2015 18.38p 18.50p 18.03p 18.13p 1006106
09/06/2015 18.38p 18.80p 18.00p 18.38p 2259944
08/06/2015 19.88p 20.00p 17.25p 18.38p 15373592
05/06/2015 20.87p 21.00p 19.75p 20.00p 3549619
04/06/2015 21.00p 21.75p 20.77p 20.87p 2258191
03/06/2015 20.25p 21.39p 20.20p 21.00p 3329462
02/06/2015 20.25p 20.50p 20.00p 20.25p 1148372
01/06/2015 20.63p 21.00p 19.93p 20.25p 1262057
29/05/2015 20.50p 21.50p 20.40p 20.63p 2206424
28/05/2015 20.63p 20.75p 20.24p 20.50p 1068769
27/05/2015 21.13p 21.13p 19.99p 20.63p 2236356
26/05/2015 21.75p 22.00p 20.75p 21.13p 1587919
22/05/2015 22.25p 22.50p 21.55p 21.75p 1125305
21/05/2015 22.50p 22.50p 21.52p 22.25p 2354809
20/05/2015 24.00p 24.10p 22.00p 22.50p 3847908
19/05/2015 23.75p 24.50p 23.70p 24.00p 2516190
18/05/2015 23.75p 25.00p 23.60p 23.75p 3640271
15/05/2015 22.31p 23.80p 22.27p 23.55p 2619213
14/05/2015 22.06p 22.56p 20.53p 22.44p 1503884
13/05/2015 22.68p 22.68p 21.32p 22.06p 1695836
12/05/2015 22.19p 23.06p 21.82p 22.68p 2933952
11/05/2015 22.56p 23.27p 21.82p 22.19p 8322381
08/05/2015 21.07p 22.21p 20.82p 21.57p 2259096
07/05/2015 21.69p 22.06p 20.33p 21.07p 4246714
06/05/2015 24.42p 24.42p 21.32p 21.57p 6102524
05/05/2015 24.05p 25.62p 24.05p 24.17p 7986662
01/05/2015 23.06p 24.79p 22.92p 24.05p 2832054
30/04/2015 23.43p 24.15p 22.06p 23.06p 3277626
29/04/2015 20.58p 23.55p 19.45p 23.30p 9483565
28/04/2015 23.55p 26.51p 20.13p 20.45p 14722161
27/04/2015 20.70p 24.30p 20.68p 23.43p 7447876
24/04/2015 20.21p 20.89p 20.08p 20.70p 3269603
23/04/2015 19.34p 20.82p 19.22p 20.08p 1900780
22/04/2015 18.84p 19.50p 18.72p 19.34p 1661527
21/04/2015 19.09p 19.34p 18.35p 18.84p 1908599
20/04/2015 18.84p 19.46p 18.79p 19.09p 2565436
17/04/2015 20.08p 20.58p 18.51p 18.97p 6827828
16/04/2015 19.59p 20.08p 19.54p 19.59p 3008241
15/04/2015 19.21p 19.83p 19.21p 19.59p 4029420
14/04/2015 18.59p 19.93p 18.31p 19.21p 7892978
13/04/2015 17.60p 18.99p 17.54p 18.59p 5200290
10/04/2015 17.11p 18.57p 17.11p 17.60p 4873392
09/04/2015 15.62p 17.50p 15.62p 17.11p 6112650
08/04/2015 15.37p 16.22p 15.24p 15.62p 2420588
07/04/2015 15.12p 15.62p 14.88p 15.12p 2343565
02/04/2015 15.00p 15.50p 14.63p 15.12p 2114551
01/04/2015 15.12p 15.17p 14.68p 15.00p 2755274
31/03/2015 15.49p 15.62p 15.03p 15.25p 1137182
30/03/2015 15.87p 16.11p 15.18p 15.49p 3836037
27/03/2015 15.87p 16.11p 15.62p 15.87p 1897860
26/03/2015 15.74p 16.11p 15.45p 15.87p 782600
25/03/2015 16.11p 16.26p 15.37p 15.74p 2485691
24/03/2015 15.99p 16.36p 15.87p 16.11p 3485378
23/03/2015 15.12p 16.18p 15.12p 15.99p 5248968
20/03/2015 15.12p 15.37p 14.88p 15.12p 1437784
19/03/2015 14.75p 15.47p 14.68p 15.12p 2308872
18/03/2015 15.37p 15.62p 14.62p 14.75p 2091702
17/03/2015 15.62p 16.11p 15.17p 15.49p 9187922
16/03/2015 15.49p 16.11p 14.38p 14.63p 8066498
13/03/2015 14.26p 15.87p 14.26p 15.49p 10702709
12/03/2015 13.14p 14.38p 13.00p 14.26p 6591870
11/03/2015 12.77p 13.23p 12.77p 13.14p 2047736
10/03/2015 12.64p 12.89p 12.50p 12.77p 1310539
09/03/2015 12.64p 12.79p 12.50p 12.64p 1183047
06/03/2015 12.64p 12.89p 12.40p 12.64p 1421818
05/03/2015 12.52p 12.74p 12.50p 12.64p 511720
04/03/2015 12.27p 12.64p 12.27p 12.52p 3366589
03/03/2015 12.02p 12.40p 12.02p 12.27p 3147920
02/03/2015 12.27p 12.40p 12.02p 12.02p 546304
27/02/2015 12.27p 12.40p 12.15p 12.27p 1521158
26/02/2015 11.78p 12.40p 11.73p 12.27p 3736997
25/02/2015 11.78p 11.78p 11.45p 11.78p 853620
24/02/2015 11.78p 12.24p 11.40p 11.78p 2190632
23/02/2015 11.78p 12.09p 11.65p 11.78p 1457522
20/02/2015 11.90p 12.02p 11.65p 11.78p 2382788
19/02/2015 11.90p 11.99p 11.66p 11.78p 1992992
18/02/2015 11.90p 12.10p 11.73p 11.78p 2985145
17/02/2015 12.15p 12.40p 11.66p 11.90p 1280456
16/02/2015 12.02p 12.10p 11.65p 11.78p 1121480
13/02/2015 11.90p 12.30p 11.65p 11.90p 4091212
12/02/2015 11.90p 12.35p 11.65p 12.02p 3679397
11/02/2015 11.28p 12.40p 11.20p 11.90p 4860381
10/02/2015 11.65p 11.65p 10.91p 11.28p 2373806
09/02/2015 10.78p 10.91p 10.66p 10.78p 1444296
06/02/2015 10.66p 10.86p 10.62p 10.78p 833074
05/02/2015 10.54p 10.91p 10.48p 10.66p 1787780
04/02/2015 10.54p 10.66p 10.42p 10.54p 467091
03/02/2015 10.54p 10.66p 10.02p 10.54p 1542741
02/02/2015 10.04p 10.91p 10.04p 10.54p 2051366
30/01/2015 9.92p 10.16p 9.92p 10.04p 1155144
29/01/2015 9.79p 10.04p 9.79p 9.92p 1488715
28/01/2015 9.79p 10.07p 9.67p 9.79p 956105
27/01/2015 9.67p 9.93p 9.47p 9.79p 1194399
26/01/2015 8.93p 9.67p 8.85p 9.67p 3396721
23/01/2015 8.80p 9.17p 8.74p 8.93p 791551
22/01/2015 9.17p 9.42p 8.68p 8.80p 969043
21/01/2015 9.05p 9.11p 8.80p 8.80p 3332134
20/01/2015 9.30p 9.36p 8.97p 9.05p 881329
19/01/2015 9.54p 9.67p 9.21p 9.30p 2067806
16/01/2015 9.67p 9.77p 9.47p 9.54p 1843366
15/01/2015 10.04p 10.09p 9.32p 9.67p 4058307
14/01/2015 10.04p 10.15p 9.92p 10.04p 559464
13/01/2015 10.29p 10.36p 10.04p 10.04p 1077809
12/01/2015 10.78p 10.78p 10.20p 10.29p 791627
09/01/2015 10.41p 10.64p 10.27p 10.41p 974045
08/01/2015 10.41p 10.41p 10.25p 10.41p 401475
07/01/2015 10.78p 10.81p 10.23p 10.41p 1153329
06/01/2015 10.78p 10.83p 10.66p 10.78p 313033
05/01/2015 10.91p 10.91p 10.66p 10.78p 1339331
02/01/2015 11.03p 11.35p 10.86p 10.91p 1119434
31/12/2014 10.91p 11.16p 10.91p 11.03p 339197
30/12/2014 10.91p 11.17p 10.83p 11.03p 1648692
29/12/2014 11.03p 11.16p 10.66p 11.03p 917138
24/12/2014 10.91p 11.11p 10.71p 11.03p 338289
23/12/2014 10.78p 11.16p 10.61p 10.91p 975241
22/12/2014 10.54p 10.91p 10.53p 10.78p 515666
19/12/2014 10.29p 10.66p 10.23p 10.54p 2722439
18/12/2014 10.16p 10.91p 10.10p 10.29p 1648521
17/12/2014 10.04p 10.91p 9.92p 10.16p 1105124
16/12/2014 9.79p 10.16p 9.64p 10.04p 812379
15/12/2014 9.92p 10.16p 9.67p 10.04p 1444538
12/12/2014 10.16p 10.33p 9.54p 9.92p 1740456
11/12/2014 10.29p 10.36p 9.57p 9.79p 1198384
10/12/2014 10.54p 10.59p 10.02p 10.29p 2825000
09/12/2014 11.16p 11.21p 10.41p 10.54p 2518428
08/12/2014 11.16p 11.90p 10.89p 11.16p 1861485
05/12/2014 10.78p 11.40p 10.66p 11.16p 1602844
04/12/2014 10.66p 10.91p 10.66p 10.78p 1001493
03/12/2014 10.54p 10.91p 10.50p 10.66p 729669
02/12/2014 10.54p 11.28p 10.49p 10.54p 2180382
01/12/2014 10.78p 10.93p 10.46p 10.54p 1874492
28/11/2014 10.91p 11.40p 10.69p 10.78p 1843744
27/11/2014 10.78p 10.91p 10.66p 10.91p 2666566
26/11/2014 10.66p 10.91p 10.60p 10.78p 665934
25/11/2014 10.66p 10.91p 10.41p 10.78p 891400
24/11/2014 10.41p 10.91p 9.50p 10.78p 1877079
21/11/2014 10.66p 10.78p 10.54p 10.66p 2241786
20/11/2014 10.54p 10.78p 10.53p 10.66p 958085
19/11/2014 10.78p 10.78p 10.53p 10.54p 1061845
18/11/2014 10.41p 10.81p 10.16p 10.78p 2381772
17/11/2014 10.41p 10.66p 10.29p 10.41p 1536612
14/11/2014 10.29p 10.54p 10.29p 10.41p 621616
13/11/2014 10.29p 10.74p 10.29p 10.29p 2952373
12/11/2014 10.54p 10.54p 10.21p 10.29p 946947
11/11/2014 10.54p 10.56p 10.46p 10.54p 397208
10/11/2014 10.91p 11.00p 10.49p 10.54p 1028564
07/11/2014 10.91p 11.05p 10.82p 10.91p 707122
06/11/2014 11.16p 11.24p 10.46p 10.91p 1650593
05/11/2014 11.53p 11.53p 10.66p 11.16p 1594722
04/11/2014 12.02p 12.02p 11.28p 11.28p 1029060
03/11/2014 11.78p 12.02p 11.65p 12.02p 1121464
31/10/2014 11.90p 12.40p 11.65p 11.90p 692289
30/10/2014 12.02p 12.10p 11.75p 11.90p 352374
29/10/2014 12.02p 12.25p 11.70p 12.02p 1625946
28/10/2014 11.65p 12.40p 11.50p 12.02p 2079235
27/10/2014 11.16p 11.71p 10.76p 11.53p 1986741
24/10/2014 9.92p 10.91p 9.87p 10.91p 2276790
23/10/2014 9.92p 10.16p 9.69p 9.92p 1310800
22/10/2014 9.79p 10.04p 9.45p 9.92p 1161948
21/10/2014 9.67p 10.41p 9.55p 9.79p 613882
20/10/2014 9.54p 10.26p 9.54p 9.79p 2900394
17/10/2014 9.67p 9.87p 9.17p 9.54p 2766993
16/10/2014 9.92p 9.92p 8.99p 9.67p 2511076
15/10/2014 10.54p 10.66p 9.67p 9.79p 2951515
14/10/2014 11.16p 11.16p 10.45p 10.54p 1913055
13/10/2014 12.02p 12.12p 11.06p 11.16p 2642944
10/10/2014 11.78p 11.80p 11.21p 11.53p 3178912
09/10/2014 12.27p 12.27p 11.75p 11.78p 1368801
08/10/2014 12.15p 12.40p 11.60p 12.27p 2092372
07/10/2014 12.02p 12.30p 12.02p 12.15p 1342091
06/10/2014 12.15p 12.40p 11.90p 12.02p 605218
03/10/2014 12.15p 12.26p 12.06p 12.15p 421332
02/10/2014 12.27p 12.40p 12.12p 12.15p 1312325
01/10/2014 12.52p 12.52p 12.15p 12.27p 758700
30/09/2014 12.27p 12.64p 11.95p 12.52p 2071144
29/09/2014 12.64p 12.64p 12.15p 12.27p 2264549
26/09/2014 12.89p 13.14p 12.50p 12.64p 4135026
25/09/2014 12.89p 13.14p 12.69p 12.89p 2091821
24/09/2014 12.89p 12.94p 12.51p 12.89p 1888131
23/09/2014 13.02p 13.24p 12.40p 12.89p 3031144
22/09/2014 12.64p 12.89p 12.15p 12.40p 2415980
19/09/2014 12.52p 12.89p 12.39p 12.64p 2436521
18/09/2014 12.89p 12.89p 12.18p 12.52p 2229758
17/09/2014 12.02p 13.14p 12.00p 12.89p 2420376
16/09/2014 12.02p 12.28p 11.52p 12.02p 1542474
15/09/2014 12.02p 12.15p 11.90p 12.02p 1797624
12/09/2014 12.40p 12.45p 11.91p 12.02p 2224576
11/09/2014 12.40p 12.46p 12.15p 12.40p 1442349
10/09/2014 12.64p 12.69p 12.15p 12.40p 1310778
09/09/2014 12.64p 12.74p 12.40p 12.64p 1005980
08/09/2014 12.64p 12.77p 12.45p 12.64p 1416618
05/09/2014 12.64p 12.77p 12.46p 12.64p 1147160
04/09/2014 12.64p 13.22p 12.40p 12.64p 3153630

*Close Price adjusted for both dividends and splits