Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/09/2014 12.64p 12.89p 12.25p 12.64p 1243946
02/09/2014 13.14p 13.14p 12.15p 12.64p 4603168
01/09/2014 11.78p 12.53p 11.78p 12.15p 1470422
29/08/2014 11.78p 12.25p 11.67p 11.78p 901289
28/08/2014 12.15p 12.40p 11.78p 11.78p 697659
27/08/2014 11.65p 12.40p 11.65p 12.15p 960283
26/08/2014 11.65p 12.27p 11.61p 11.65p 820762
22/08/2014 11.65p 11.90p 11.55p 11.65p 1085265
21/08/2014 12.02p 12.02p 11.53p 11.65p 640816
20/08/2014 11.90p 12.07p 11.65p 12.02p 479656
19/08/2014 11.90p 11.99p 11.65p 11.78p 1892203
18/08/2014 11.90p 12.04p 11.56p 11.90p 896146
15/08/2014 11.65p 11.95p 11.51p 11.90p 694316
14/08/2014 12.27p 12.27p 11.50p 11.65p 2184387
13/08/2014 12.40p 12.46p 12.15p 12.27p 1185233
12/08/2014 12.27p 12.63p 12.20p 12.40p 1638544
11/08/2014 12.40p 12.40p 12.15p 12.27p 1019548
08/08/2014 12.64p 12.69p 11.97p 12.40p 1118994
07/08/2014 12.64p 13.14p 12.40p 12.64p 2533994
06/08/2014 12.40p 13.14p 12.40p 12.52p 3984586
05/08/2014 12.02p 12.64p 12.02p 12.40p 3674356
04/08/2014 11.78p 12.40p 11.46p 12.02p 2270482
01/08/2014 12.15p 12.49p 11.70p 11.78p 1937402
31/07/2014 12.02p 12.15p 11.90p 12.02p 3284206
30/07/2014 11.90p 12.35p 11.65p 12.02p 1998921
29/07/2014 12.89p 13.14p 11.79p 11.90p 5404577
28/07/2014 12.15p 12.62p 11.74p 12.40p 1598809
25/07/2014 11.90p 12.50p 11.80p 12.15p 4588388
24/07/2014 11.40p 12.40p 11.06p 11.90p 4195562
23/07/2014 11.53p 11.75p 10.91p 11.40p 1312527
22/07/2014 11.03p 11.90p 10.85p 11.53p 2178260
21/07/2014 10.66p 11.40p 10.51p 11.03p 1564988
18/07/2014 11.28p 11.40p 10.41p 10.66p 1509999
17/07/2014 11.28p 11.65p 10.91p 11.28p 1939354
16/07/2014 11.28p 11.51p 10.91p 11.28p 1339759
15/07/2014 12.64p 12.73p 10.66p 11.28p 3681273
14/07/2014 10.41p 10.91p 10.01p 10.66p 2048506
11/07/2014 10.54p 10.61p 9.92p 10.41p 1532922
10/07/2014 10.78p 10.90p 10.40p 10.54p 1018595
09/07/2014 11.16p 11.38p 10.71p 10.78p 838446
08/07/2014 11.16p 11.75p 10.91p 11.16p 2749346
07/07/2014 10.78p 11.40p 10.66p 11.16p 2989062
04/07/2014 9.79p 10.90p 9.77p 10.78p 2049068
03/07/2014 9.92p 10.16p 9.42p 9.79p 1041160
02/07/2014 10.41p 10.41p 9.67p 9.92p 720563
01/07/2014 9.92p 10.61p 9.42p 10.41p 2846482
30/06/2014 10.16p 10.28p 9.67p 9.92p 1356894
27/06/2014 10.66p 10.91p 9.94p 10.16p 2949113
26/06/2014 10.66p 10.81p 10.41p 10.66p 1356028
25/06/2014 10.66p 10.81p 10.29p 10.78p 1808451
24/06/2014 11.03p 11.06p 10.08p 10.29p 2350426
23/06/2014 11.03p 11.26p 10.91p 11.03p 1520902
20/06/2014 11.28p 11.28p 10.91p 10.91p 1289240
19/06/2014 10.66p 11.40p 10.53p 11.28p 2265327
18/06/2014 12.02p 12.15p 9.92p 10.66p 8129982
17/06/2014 12.64p 13.09p 11.70p 12.02p 3732138
16/06/2014 12.77p 13.14p 12.50p 12.52p 1892756
13/06/2014 12.64p 13.19p 12.64p 12.77p 2850050
12/06/2014 13.51p 13.88p 12.27p 12.64p 5530864
11/06/2014 12.40p 12.84p 11.40p 12.27p 5702102
10/06/2014 12.27p 12.78p 12.16p 12.40p 6837593
09/06/2014 11.65p 12.40p 11.03p 12.27p 7464137
06/06/2014 10.78p 11.16p 10.76p 11.03p 3801857
05/06/2014 10.16p 11.16p 10.08p 10.78p 4225787
04/06/2014 10.04p 10.33p 9.92p 10.16p 2029641
03/06/2014 9.97p 10.41p 9.67p 10.04p 2225395
02/06/2014 9.79p 10.04p 9.67p 10.04p 3942062
30/05/2014 9.59p 10.02p 9.56p 9.79p 2129812
29/05/2014 9.42p 9.97p 9.42p 9.59p 6203450
28/05/2014 8.85p 9.90p 8.85p 9.42p 4979187
27/05/2014 9.10p 9.31p 8.68p 8.85p 2503544
23/05/2014 8.40p 8.83p 8.28p 8.58p 2384305
22/05/2014 8.06p 8.73p 7.78p 8.40p 2969584
21/05/2014 8.18p 8.46p 7.72p 8.06p 2562881
20/05/2014 8.13p 8.28p 8.01p 8.23p 578883
19/05/2014 8.50p 8.52p 7.85p 8.13p 2278140
16/05/2014 9.05p 9.05p 8.06p 8.50p 3931529
15/05/2014 9.42p 9.72p 8.78p 9.05p 3142039
14/05/2014 9.30p 10.08p 9.17p 9.42p 6021568
13/05/2014 8.38p 9.67p 8.33p 9.30p 5829326
12/05/2014 8.26p 8.43p 8.18p 8.43p 902480
09/05/2014 8.23p 8.43p 8.08p 8.43p 2862306
08/05/2014 7.91p 8.23p 7.88p 8.23p 1509967
07/05/2014 7.83p 8.08p 7.79p 7.91p 3171650
06/05/2014 7.78p 7.93p 7.64p 7.83p 2559139
02/05/2014 7.44p 7.93p 7.29p 7.78p 3692299
01/05/2014 7.56p 7.64p 7.29p 7.44p 822233
30/04/2014 7.07p 7.75p 7.07p 7.56p 5573818
29/04/2014 7.64p 7.66p 6.84p 7.12p 4694068
28/04/2014 7.19p 8.13p 7.02p 7.64p 9699363
25/04/2014 5.97p 7.31p 5.21p 7.02p 15653644
24/04/2014 5.26p 5.45p 4.96p 5.21p 1509664
23/04/2014 5.33p 5.63p 5.07p 5.26p 1103106
22/04/2014 5.53p 5.87p 5.09p 5.33p 641058
17/04/2014 5.38p 5.69p 5.06p 5.53p 1113861
16/04/2014 5.65p 5.72p 5.17p 5.38p 303976
15/04/2014 5.78p 5.78p 5.45p 5.65p 280016
14/04/2014 5.83p 5.85p 5.71p 5.78p 1677116
11/04/2014 5.70p 5.80p 5.69p 5.73p 878367
10/04/2014 5.78p 5.95p 5.60p 5.95p 1586914
09/04/2014 5.80p 6.20p 5.74p 6.20p 892878
08/04/2014 5.68p 5.85p 5.68p 5.80p 1018584
07/04/2014 5.58p 5.80p 5.45p 5.70p 2048257
04/04/2014 5.73p 5.95p 5.45p 5.58p 2363282
03/04/2014 5.53p 5.83p 5.45p 5.70p 1505374
02/04/2014 5.53p 5.60p 5.45p 5.53p 881093
01/04/2014 5.70p 5.95p 5.45p 5.53p 1126612
31/03/2014 6.32p 6.32p 5.46p 5.70p 664320
28/03/2014 6.32p 6.57p 6.20p 6.45p 497573
27/03/2014 6.07p 6.45p 6.06p 6.32p 744964
26/03/2014 6.57p 6.59p 6.00p 6.07p 1202287
25/03/2014 6.57p 6.68p 6.46p 6.57p 141231
24/03/2014 6.79p 6.94p 6.25p 6.57p 1603330
21/03/2014 6.92p 7.12p 6.64p 6.79p 1846986
20/03/2014 6.94p 7.19p 6.69p 6.92p 636880
19/03/2014 6.92p 7.19p 6.69p 6.94p 602092
18/03/2014 6.77p 7.19p 6.59p 6.92p 1457896
17/03/2014 6.69p 7.09p 6.55p 6.69p 2162741
14/03/2014 6.69p 7.07p 6.42p 6.69p 2750110
13/03/2014 6.57p 6.69p 6.42p 6.42p 2251711
12/03/2014 6.42p 7.09p 6.42p 6.57p 3297796
11/03/2014 5.48p 7.41p 5.36p 6.42p 13781896
10/03/2014 4.96p 5.95p 4.87p 5.48p 3164466
07/03/2014 4.83p 5.11p 4.71p 4.96p 1269664
06/03/2014 4.83p 4.96p 4.67p 4.83p 1043866
05/03/2014 4.59p 4.96p 4.59p 4.76p 924197
04/03/2014 4.66p 4.69p 4.64p 4.69p 737381
03/03/2014 4.66p 4.69p 4.61p 4.66p 879088
28/02/2014 4.66p 4.66p 4.61p 4.66p 381996
27/02/2014 4.61p 4.66p 4.57p 4.66p 281056
26/02/2014 4.59p 4.66p 4.49p 4.59p 432356
25/02/2014 4.59p 4.67p 4.48p 4.59p 434843
24/02/2014 4.59p 4.71p 4.54p 4.59p 758780
21/02/2014 4.83p 4.83p 4.54p 4.59p 384474
20/02/2014 4.71p 4.83p 4.62p 4.83p 700159
19/02/2014 4.71p 4.71p 4.59p 4.71p 758861
18/02/2014 4.59p 4.86p 4.46p 4.71p 1054034
17/02/2014 4.71p 4.71p 4.54p 4.59p 826098
14/02/2014 4.83p 4.83p 4.46p 4.71p 1502151
13/02/2014 4.83p 4.85p 4.71p 4.83p 318287
12/02/2014 4.83p 4.90p 4.71p 4.83p 461854
11/02/2014 4.83p 4.83p 4.71p 4.83p 164130
10/02/2014 4.83p 4.91p 4.72p 4.83p 540281
07/02/2014 4.96p 5.11p 4.77p 4.83p 1540761
06/02/2014 4.59p 5.13p 4.46p 4.96p 2106916
05/02/2014 4.54p 4.59p 4.46p 4.59p 3981856
04/02/2014 4.83p 4.83p 4.56p 4.59p 731090
03/02/2014 4.83p 4.88p 4.56p 4.83p 898500
31/01/2014 4.74p 4.74p 4.61p 4.66p 357348
30/01/2014 4.88p 4.88p 4.61p 4.74p 1047850
29/01/2014 4.83p 4.94p 4.81p 4.88p 431676
28/01/2014 4.96p 4.96p 4.77p 4.83p 769268
27/01/2014 4.91p 4.96p 4.71p 4.83p 884886
24/01/2014 5.03p 5.03p 4.86p 4.91p 938929
23/01/2014 5.03p 5.21p 4.87p 5.03p 665784
22/01/2014 4.71p 5.12p 4.46p 5.03p 1754066
21/01/2014 5.08p 5.08p 4.51p 4.83p 2011970
20/01/2014 5.70p 5.82p 4.96p 5.08p 1975765
17/01/2014 6.07p 6.07p 5.45p 5.70p 1658172
16/01/2014 6.07p 6.10p 5.95p 6.07p 764384
15/01/2014 5.61p 6.02p 5.61p 5.85p 1208503
14/01/2014 5.49p 6.05p 4.89p 5.61p 7288587
13/01/2014 6.09p 6.09p 5.73p 5.97p 1003754
10/01/2014 5.97p 6.12p 5.92p 6.09p 1024595
09/01/2014 6.09p 6.11p 5.63p 5.85p 1076215
08/01/2014 6.21p 6.33p 5.97p 6.09p 938704
07/01/2014 6.33p 6.33p 5.92p 6.09p 1474018
06/01/2014 6.33p 6.40p 6.21p 6.33p 824811
03/01/2014 6.35p 6.42p 6.28p 6.33p 734626
02/01/2014 6.40p 6.52p 6.26p 6.35p 398986
31/12/2013 6.40p 6.49p 6.26p 6.40p 230217
30/12/2013 6.57p 6.57p 6.21p 6.40p 911362
27/12/2013 6.57p 6.57p 6.21p 6.57p 560665
24/12/2013 6.57p 6.57p 6.45p 6.57p 240581
23/12/2013 6.45p 6.57p 6.45p 6.57p 810396
20/12/2013 6.33p 6.45p 6.26p 6.33p 373116
19/12/2013 6.33p 6.45p 6.22p 6.33p 525037
18/12/2013 6.57p 6.57p 6.21p 6.33p 556939
17/12/2013 6.57p 6.57p 6.21p 6.21p 259508
16/12/2013 6.45p 6.57p 6.40p 6.57p 505778
13/12/2013 6.45p 6.50p 6.40p 6.45p 352926
12/12/2013 6.57p 6.57p 6.38p 6.40p 742043
11/12/2013 6.57p 6.69p 6.21p 6.21p 393120
10/12/2013 6.40p 6.69p 6.35p 6.57p 420008
09/12/2013 6.57p 6.57p 6.09p 6.40p 1051448
06/12/2013 6.73p 6.73p 6.33p 6.45p 595978
05/12/2013 6.80p 6.80p 6.49p 6.73p 556055
04/12/2013 6.57p 6.80p 6.50p 6.80p 864500
03/12/2013 6.69p 6.69p 6.47p 6.57p 268475
02/12/2013 6.76p 6.76p 6.30p 6.69p 1358515
29/11/2013 6.92p 6.92p 6.59p 6.64p 643544
28/11/2013 6.92p 6.92p 6.69p 6.92p 266329
27/11/2013 6.85p 7.04p 6.59p 6.92p 274398
26/11/2013 6.59p 6.85p 6.59p 6.85p 427531
25/11/2013 6.73p 6.73p 6.45p 6.59p 1306196
22/11/2013 6.80p 6.80p 6.49p 6.73p 1334014
21/11/2013 6.80p 6.92p 6.45p 6.80p 1711797
20/11/2013 6.80p 6.92p 6.69p 6.80p 962702
19/11/2013 6.80p 6.92p 6.74p 6.80p 560185
18/11/2013 7.04p 7.07p 6.69p 6.80p 720270

*Close Price adjusted for both dividends and splits