Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/02/2013 9.19p 9.41p 8.53p 8.71p 3623749
31/01/2013 9.31p 9.46p 8.88p 9.07p 2272860
30/01/2013 9.67p 9.67p 9.14p 9.31p 4356755
29/01/2013 9.43p 9.79p 9.34p 9.67p 2592886
28/01/2013 9.91p 9.93p 9.22p 9.43p 4118538
25/01/2013 9.91p 10.27p 9.81p 9.91p 4384600
24/01/2013 8.71p 10.83p 8.69p 9.91p 14250825
23/01/2013 8.71p 9.53p 7.16p 9.07p 12005118
22/01/2013 7.04p 8.88p 6.80p 8.60p 19001590
21/01/2013 6.80p 7.15p 6.78p 6.80p 2123197
18/01/2013 6.33p 6.92p 6.30p 6.80p 2481294
17/01/2013 6.57p 6.69p 6.06p 6.33p 3185200
16/01/2013 6.33p 6.92p 6.00p 6.69p 4817374
15/01/2013 6.69p 6.78p 5.73p 6.09p 5915061
14/01/2013 6.92p 7.07p 6.45p 6.69p 2913193
11/01/2013 7.40p 7.55p 6.92p 6.92p 2437178
10/01/2013 7.64p 7.83p 7.26p 7.40p 1642620
09/01/2013 7.64p 7.97p 7.40p 7.52p 2521953
08/01/2013 7.76p 8.02p 7.16p 7.64p 3424175
07/01/2013 7.16p 8.12p 7.16p 7.40p 4421256
04/01/2013 8.12p 8.31p 7.17p 7.88p 3118081
03/01/2013 8.12p 8.30p 7.72p 8.12p 1815970
02/01/2013 8.12p 8.54p 7.73p 7.88p 1865284
31/12/2012 8.12p 8.33p 7.45p 8.12p 1256201
28/12/2012 7.88p 8.12p 6.97p 7.64p 3172480
27/12/2012 8.12p 8.31p 7.64p 7.88p 1782435
24/12/2012 8.36p 8.50p 7.66p 8.12p 1719402
21/12/2012 8.36p 8.74p 8.21p 8.36p 2272651
20/12/2012 8.36p 9.26p 8.23p 8.36p 3313212
19/12/2012 8.12p 8.50p 8.12p 8.36p 1726484
18/12/2012 8.12p 8.79p 7.90p 8.36p 2204324
17/12/2012 8.36p 9.07p 7.78p 8.12p 2863842
14/12/2012 8.83p 8.83p 7.75p 8.36p 4875058
13/12/2012 9.07p 9.44p 7.17p 8.83p 8093939
12/12/2012 10.03p 11.17p 8.74p 9.31p 7024897
11/12/2012 10.51p 10.65p 9.84p 10.03p 1873754
10/12/2012 10.51p 11.17p 10.27p 10.27p 3731756
07/12/2012 10.51p 10.98p 10.23p 10.51p 2989560
06/12/2012 10.27p 11.08p 10.27p 10.74p 2776974
05/12/2012 10.27p 11.22p 10.03p 10.27p 3687744
04/12/2012 10.51p 11.08p 9.84p 10.27p 6605941
03/12/2012 9.79p 10.27p 9.55p 9.79p 1912007
30/11/2012 9.31p 10.51p 9.18p 9.79p 8802511
29/11/2012 9.31p 9.79p 8.75p 8.83p 3149554
28/11/2012 9.31p 9.87p 9.07p 9.31p 4672244
27/11/2012 9.55p 9.79p 9.07p 9.31p 2568203
26/11/2012 10.03p 10.31p 9.55p 9.79p 1568025
23/11/2012 9.79p 10.03p 9.15p 10.03p 3143221
22/11/2012 9.79p 10.47p 9.45p 9.79p 3195065
21/11/2012 10.27p 10.31p 9.39p 9.79p 4963666
20/11/2012 10.51p 10.95p 9.55p 10.27p 4480597
19/11/2012 10.74p 10.98p 10.18p 10.51p 2743157
16/11/2012 10.74p 11.37p 10.32p 10.74p 2450644
15/11/2012 11.22p 11.94p 10.18p 10.74p 4148506
14/11/2012 10.74p 12.03p 10.60p 11.22p 7278287
13/11/2012 10.27p 10.41p 9.23p 10.03p 2733498
12/11/2012 10.51p 10.74p 9.55p 10.27p 2925288
09/11/2012 10.51p 10.98p 10.23p 10.27p 3635466
08/11/2012 11.70p 12.42p 10.22p 10.51p 5455461
07/11/2012 11.70p 11.93p 10.62p 10.98p 2653022
06/11/2012 11.94p 12.80p 10.98p 11.70p 3573428
05/11/2012 11.94p 12.77p 11.37p 12.18p 6857761
02/11/2012 10.98p 13.32p 10.98p 11.94p 12591158
01/11/2012 10.03p 11.41p 9.17p 10.74p 6936884
31/10/2012 10.03p 10.40p 9.60p 9.79p 2443960
30/10/2012 10.03p 10.27p 9.07p 10.03p 5424367
29/10/2012 10.74p 10.74p 9.78p 10.03p 2748130
26/10/2012 10.98p 11.35p 10.51p 10.74p 2534946
25/10/2012 10.98p 11.46p 10.77p 10.98p 3024004
24/10/2012 10.98p 11.94p 10.79p 10.98p 4092060
23/10/2012 10.98p 11.32p 9.56p 10.51p 4613390
22/10/2012 10.98p 12.40p 10.52p 10.74p 5927658
19/10/2012 11.70p 11.70p 10.27p 10.74p 6238212
18/10/2012 11.22p 12.80p 10.99p 11.70p 7583079
17/10/2012 12.42p 12.42p 10.72p 10.98p 12172487
16/10/2012 13.13p 13.66p 11.94p 12.42p 7959168
15/10/2012 13.85p 14.79p 12.42p 13.13p 16233865
12/10/2012 11.94p 14.99p 11.46p 13.85p 26205542
11/10/2012 10.98p 12.87p 10.98p 11.94p 11959718
10/10/2012 12.18p 13.33p 9.56p 10.98p 23468510
09/10/2012 9.55p 12.42p 9.55p 12.18p 21403100
08/10/2012 9.07p 10.41p 8.17p 9.79p 11982429
05/10/2012 7.64p 9.55p 7.21p 9.31p 12633181
04/10/2012 7.88p 8.21p 7.21p 7.40p 2867402
03/10/2012 9.31p 10.03p 6.78p 8.12p 14970695
02/10/2012 5.25p 10.03p 5.25p 8.83p 37836008
01/10/2012 4.78p 5.73p 4.78p 5.25p 7183361
28/09/2012 4.30p 4.75p 4.30p 4.54p 2087272
27/09/2012 4.63p 4.85p 4.07p 4.30p 1245340
26/09/2012 4.78p 4.97p 4.49p 4.63p 923517
25/09/2012 5.01p 5.11p 4.32p 4.78p 1545687
24/09/2012 5.01p 5.72p 4.72p 5.01p 5103368
21/09/2012 3.58p 5.75p 3.53p 5.01p 18865608
20/09/2012 3.96p 3.96p 3.54p 3.68p 989092
19/09/2012 3.96p 3.96p 3.63p 3.96p 1692091
18/09/2012 3.96p 3.96p 3.69p 3.96p 1897085
17/09/2012 3.96p 4.06p 3.66p 3.96p 3641236
14/09/2012 4.06p 4.30p 3.68p 3.96p 1777842
13/09/2012 3.72p 4.15p 3.69p 4.06p 2075466
12/09/2012 3.82p 3.99p 3.53p 3.72p 2029497
11/09/2012 3.96p 4.01p 3.66p 3.82p 1956168
10/09/2012 4.06p 4.20p 3.63p 3.72p 2941811
07/09/2012 4.20p 4.44p 3.87p 4.06p 1741468
06/09/2012 4.20p 4.30p 3.87p 4.20p 3075760
05/09/2012 4.20p 4.49p 3.96p 4.20p 1092973
04/09/2012 4.30p 4.78p 4.20p 4.20p 908827
03/09/2012 4.54p 4.78p 4.01p 4.30p 6472500
31/08/2012 4.54p 4.88p 3.82p 4.54p 4246656
30/08/2012 4.54p 4.68p 4.30p 4.54p 1507687
29/08/2012 4.54p 4.78p 4.39p 4.54p 1041608
28/08/2012 4.78p 5.16p 4.30p 4.54p 1675773
24/08/2012 4.78p 5.31p 4.44p 4.78p 3180619
23/08/2012 5.49p 5.68p 4.49p 4.78p 3283254
22/08/2012 5.01p 5.73p 4.92p 5.49p 3793475
21/08/2012 5.49p 5.61p 4.78p 5.01p 1993085
20/08/2012 5.63p 5.82p 5.30p 5.49p 836240
17/08/2012 5.83p 6.25p 5.63p 5.63p 2373546
16/08/2012 5.49p 5.92p 5.49p 5.83p 2416514
15/08/2012 5.73p 6.02p 5.49p 5.49p 1775174
14/08/2012 5.01p 6.15p 5.01p 5.63p 5827556
13/08/2012 5.25p 5.73p 4.97p 5.01p 1944291
10/08/2012 5.49p 5.50p 4.97p 5.25p 1572658
09/08/2012 5.25p 5.64p 4.82p 5.49p 2293573
08/08/2012 5.35p 5.44p 4.78p 4.87p 2212079
07/08/2012 5.40p 5.54p 5.25p 5.35p 1502688
06/08/2012 5.40p 5.54p 5.25p 5.40p 1021645
03/08/2012 5.49p 5.73p 5.35p 5.40p 1549763
02/08/2012 5.35p 5.63p 5.30p 5.35p 1510375
01/08/2012 5.01p 5.73p 5.01p 5.35p 3482906
31/07/2012 5.01p 5.37p 4.78p 5.01p 1248539
30/07/2012 5.49p 5.49p 4.78p 5.01p 2640048
27/07/2012 5.49p 5.71p 4.92p 5.49p 2653178
26/07/2012 5.25p 5.54p 4.06p 5.49p 6188363
25/07/2012 6.92p 6.92p 4.87p 5.01p 10657835
24/07/2012 8.12p 8.12p 6.69p 6.92p 4763760
23/07/2012 8.60p 9.07p 7.74p 8.12p 1560333
20/07/2012 8.60p 9.07p 8.12p 8.60p 856981
19/07/2012 8.60p 8.74p 8.31p 8.60p 436845
18/07/2012 8.83p 8.83p 8.23p 8.60p 937182
17/07/2012 8.60p 9.04p 8.04p 8.83p 1440654
16/07/2012 9.79p 9.79p 7.85p 8.60p 4050631
13/07/2012 9.79p 10.04p 9.55p 9.79p 687412
12/07/2012 9.79p 9.88p 9.55p 9.79p 700976
11/07/2012 10.27p 10.27p 9.55p 9.79p 966634
10/07/2012 10.98p 11.37p 10.03p 10.27p 1174561
09/07/2012 9.79p 10.94p 9.55p 10.27p 1712446
06/07/2012 9.79p 9.93p 9.32p 9.79p 296691
05/07/2012 9.79p 9.85p 9.55p 9.79p 509492
04/07/2012 9.79p 9.84p 9.26p 9.79p 974716
03/07/2012 9.79p 10.51p 9.07p 9.79p 1467072
02/07/2012 9.79p 10.03p 9.55p 9.79p 514753
29/06/2012 9.79p 10.03p 9.55p 9.79p 554236
28/06/2012 9.79p 9.93p 9.07p 9.79p 552927
27/06/2012 10.03p 10.31p 9.55p 9.79p 894260
26/06/2012 10.27p 10.73p 9.65p 10.03p 616397
25/06/2012 11.22p 11.22p 10.18p 10.27p 635176
22/06/2012 10.74p 11.94p 10.61p 11.22p 2898082
21/06/2012 9.60p 10.98p 9.55p 10.74p 2242137
20/06/2012 9.79p 10.03p 9.07p 9.60p 1278813
19/06/2012 9.79p 9.93p 9.55p 9.79p 436384
18/06/2012 9.31p 10.31p 9.31p 9.79p 733176
15/06/2012 9.31p 9.93p 9.13p 9.31p 904468
14/06/2012 10.03p 10.03p 9.08p 9.31p 701697
13/06/2012 10.03p 10.31p 9.76p 10.03p 477976
12/06/2012 10.03p 10.36p 9.74p 10.03p 601045
11/06/2012 10.03p 10.98p 9.73p 10.03p 1459320
08/06/2012 10.27p 10.31p 9.60p 10.03p 525172
07/06/2012 10.51p 10.54p 10.03p 10.27p 380334
06/06/2012 10.03p 10.69p 9.91p 10.51p 855765
01/06/2012 9.31p 11.08p 9.31p 10.27p 3174442
31/05/2012 9.79p 9.88p 9.07p 9.31p 1921217
30/05/2012 9.79p 9.88p 9.58p 9.65p 1318006
29/05/2012 9.55p 10.41p 9.07p 9.79p 983804
28/05/2012 9.79p 10.22p 9.22p 9.55p 2047336
25/05/2012 9.79p 10.10p 9.55p 9.79p 1592992
24/05/2012 10.27p 10.27p 9.55p 10.03p 1308390
23/05/2012 10.27p 10.51p 9.65p 10.27p 1779630
22/05/2012 10.27p 11.20p 9.74p 10.27p 4056962
21/05/2012 11.22p 11.22p 9.55p 10.27p 2806123
18/05/2012 10.51p 12.42p 10.03p 11.22p 4748238
17/05/2012 10.74p 10.98p 9.65p 10.51p 1767554
16/05/2012 11.22p 11.22p 9.83p 10.74p 1125027
15/05/2012 11.32p 11.43p 10.51p 11.22p 1609840
14/05/2012 11.80p 12.13p 10.98p 11.32p 832549
11/05/2012 11.46p 12.32p 11.46p 11.80p 1099384
10/05/2012 10.98p 12.22p 10.52p 11.46p 4288026
09/05/2012 11.70p 11.94p 10.51p 11.22p 1828219
08/05/2012 12.18p 12.61p 11.46p 11.70p 1424016
04/05/2012 12.89p 13.13p 11.94p 12.18p 2651228
03/05/2012 12.18p 13.57p 11.94p 13.13p 2209174
02/05/2012 12.18p 12.80p 11.66p 12.08p 1512911
01/05/2012 12.51p 13.08p 11.94p 12.18p 1233154
30/04/2012 12.32p 12.80p 11.48p 12.46p 1344133
27/04/2012 12.46p 12.78p 11.97p 12.32p 1075175
26/04/2012 12.61p 12.86p 12.16p 12.46p 468171
25/04/2012 12.27p 12.79p 12.13p 12.61p 1107485
24/04/2012 12.18p 12.70p 12.13p 12.27p 766659
23/04/2012 12.61p 12.80p 11.33p 12.18p 1183620
20/04/2012 12.61p 12.89p 11.94p 12.51p 2283458
19/04/2012 13.04p 13.04p 12.42p 12.46p 1927044

*Close Price adjusted for both dividends and splits