Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/04/2012 13.28p 13.37p 12.75p 13.04p 817705
17/04/2012 13.61p 13.66p 13.08p 13.28p 538222
16/04/2012 13.47p 14.07p 13.37p 13.61p 821116
13/04/2012 12.99p 13.88p 12.70p 13.47p 817190
12/04/2012 12.99p 13.31p 12.70p 12.99p 765085
11/04/2012 13.13p 13.37p 12.63p 12.99p 1152621
10/04/2012 13.61p 13.61p 12.89p 13.13p 617627
05/04/2012 13.61p 13.66p 12.89p 13.61p 1316198
04/04/2012 13.47p 14.13p 13.24p 13.61p 2373001
03/04/2012 13.61p 13.75p 12.99p 13.47p 2215070
02/04/2012 14.09p 14.33p 13.56p 13.71p 1374158
30/03/2012 14.66p 15.31p 13.90p 14.09p 2129769
29/03/2012 15.14p 15.19p 14.52p 14.66p 1022007
28/03/2012 15.04p 15.47p 14.90p 15.14p 1455486
27/03/2012 15.04p 15.62p 14.81p 15.04p 1512853
26/03/2012 14.61p 15.76p 14.56p 15.04p 4189385
23/03/2012 14.18p 15.19p 13.92p 14.61p 5892541
22/03/2012 13.71p 15.28p 13.37p 14.09p 3048692
21/03/2012 13.71p 14.13p 13.47p 13.94p 1364344
20/03/2012 13.71p 14.23p 13.37p 13.71p 915890
19/03/2012 13.51p 14.42p 13.23p 13.71p 2954970
16/03/2012 13.13p 13.85p 12.89p 13.51p 2239287
15/03/2012 13.37p 13.75p 12.89p 13.13p 2012426
14/03/2012 13.23p 13.71p 12.61p 13.13p 1621430
13/03/2012 13.23p 13.85p 12.89p 13.23p 1396262
12/03/2012 13.28p 14.26p 13.08p 13.23p 1854412
09/03/2012 13.18p 13.94p 12.92p 13.28p 4543666
08/03/2012 14.04p 14.18p 11.94p 12.65p 8308342
07/03/2012 15.38p 15.54p 13.57p 14.04p 2643581
06/03/2012 16.24p 17.11p 14.62p 15.04p 5083865
05/03/2012 15.14p 16.71p 15.09p 16.09p 5772406
02/03/2012 14.09p 16.24p 13.85p 15.14p 3426744
01/03/2012 14.09p 14.42p 13.85p 14.09p 1571453
29/02/2012 13.61p 14.61p 13.37p 14.09p 2872489
28/02/2012 13.47p 14.21p 13.01p 13.61p 2125428
27/02/2012 13.28p 13.80p 12.89p 13.47p 2186803
24/02/2012 13.47p 13.53p 11.65p 13.23p 2259884
23/02/2012 13.51p 13.58p 12.89p 13.47p 2193203
22/02/2012 13.61p 13.71p 12.89p 13.51p 1472554
21/02/2012 13.99p 14.33p 13.16p 13.61p 1457837
20/02/2012 13.13p 14.04p 12.61p 13.71p 4143224
17/02/2012 13.47p 13.47p 12.61p 13.13p 5389270
16/02/2012 13.61p 13.85p 12.94p 13.37p 4932514
15/02/2012 13.13p 13.80p 12.50p 13.51p 7058728
14/02/2012 12.75p 13.47p 11.94p 13.04p 5113532
13/02/2012 15.04p 15.81p 11.94p 12.75p 11234445
10/02/2012 14.66p 15.28p 14.37p 15.04p 2061842
09/02/2012 15.04p 15.15p 14.52p 14.66p 1704693
08/02/2012 15.14p 15.28p 14.33p 15.04p 1478008
07/02/2012 15.76p 16.24p 14.80p 15.14p 1999738
06/02/2012 15.52p 15.57p 14.80p 15.33p 2029687
03/02/2012 15.42p 15.76p 14.90p 15.52p 3620105
02/02/2012 15.76p 15.97p 15.28p 15.42p 3628248
01/02/2012 15.52p 16.13p 15.42p 15.76p 1480592
31/01/2012 15.28p 16.24p 14.80p 15.52p 1579203
30/01/2012 15.28p 15.76p 14.81p 15.28p 950085
27/01/2012 15.28p 15.76p 14.80p 15.52p 2327513
26/01/2012 15.76p 15.88p 14.90p 15.28p 1768958
25/01/2012 16.00p 16.24p 15.28p 15.76p 1644712
24/01/2012 16.00p 16.62p 15.76p 16.00p 1998722
23/01/2012 16.24p 18.05p 15.85p 16.00p 4556410
20/01/2012 16.47p 16.71p 15.76p 16.00p 2161252
19/01/2012 17.19p 17.57p 16.32p 16.47p 1747818
18/01/2012 17.67p 18.00p 16.71p 17.19p 2183982
17/01/2012 16.47p 18.53p 16.24p 17.67p 7091770
16/01/2012 16.24p 16.90p 15.85p 16.47p 2280596
13/01/2012 16.47p 18.15p 15.76p 16.00p 2059031
12/01/2012 15.28p 17.26p 14.80p 16.47p 3514096
11/01/2012 15.28p 15.47p 14.42p 15.28p 1510826
10/01/2012 15.76p 15.95p 14.35p 15.28p 2140498
09/01/2012 15.52p 16.90p 15.28p 15.52p 1397040
06/01/2012 16.00p 16.47p 15.36p 15.52p 2525873
05/01/2012 16.47p 16.47p 15.33p 16.00p 2921063
04/01/2012 16.71p 16.81p 15.76p 16.00p 1361158
03/01/2012 15.76p 17.67p 15.47p 16.71p 4943226
30/12/2011 15.28p 16.24p 15.05p 15.76p 2071883
29/12/2011 15.76p 15.85p 14.80p 15.28p 1480785
28/12/2011 16.47p 16.57p 15.28p 15.76p 1993628
23/12/2011 16.24p 17.19p 15.76p 16.47p 1036864
22/12/2011 16.00p 16.71p 15.76p 16.24p 1731042
21/12/2011 16.00p 17.54p 15.76p 16.00p 3411054
20/12/2011 16.24p 16.67p 14.81p 16.00p 4009450
19/12/2011 16.95p 17.19p 15.77p 16.24p 3145758
16/12/2011 16.00p 18.22p 16.00p 16.95p 3902796
15/12/2011 16.95p 17.00p 15.76p 16.00p 1604154
14/12/2011 16.24p 17.48p 15.80p 16.95p 2227169
13/12/2011 16.95p 17.15p 15.76p 16.24p 2147464
12/12/2011 16.47p 18.15p 16.24p 16.95p 2669674
09/12/2011 17.43p 17.43p 16.24p 16.47p 1638092
08/12/2011 18.15p 18.39p 16.71p 17.43p 2500438
07/12/2011 18.62p 18.62p 17.51p 17.91p 1812292
06/12/2011 19.34p 19.34p 18.17p 18.62p 1331896
05/12/2011 19.10p 20.77p 18.72p 19.34p 2118645
02/12/2011 18.86p 21.97p 18.62p 19.10p 4243000
01/12/2011 16.47p 20.25p 16.47p 18.86p 5379218
30/11/2011 16.47p 16.81p 15.85p 16.47p 1505784
29/11/2011 17.19p 17.52p 15.28p 16.24p 2039714
28/11/2011 17.43p 17.57p 15.78p 17.19p 3588959
25/11/2011 16.95p 17.86p 16.24p 17.43p 2991433
24/11/2011 17.43p 17.91p 16.25p 16.95p 1483442
23/11/2011 19.10p 19.10p 16.71p 17.43p 2738505
22/11/2011 19.82p 19.82p 18.39p 18.86p 1829021
21/11/2011 20.30p 21.47p 18.72p 19.82p 2341571
18/11/2011 21.73p 22.21p 19.89p 20.53p 1770468
17/11/2011 23.64p 23.88p 21.24p 21.73p 1289241
16/11/2011 23.64p 24.83p 22.45p 23.64p 1964265
15/11/2011 23.40p 26.50p 21.66p 22.92p 4331768
14/11/2011 25.07p 25.26p 21.97p 23.40p 1869389
11/11/2011 26.26p 26.26p 22.92p 25.07p 3092063
10/11/2011 26.98p 27.31p 25.64p 26.26p 1212542
09/11/2011 26.50p 27.55p 25.41p 26.98p 1141687
08/11/2011 27.22p 29.61p 26.26p 26.50p 858080
07/11/2011 26.26p 27.82p 25.50p 27.22p 1628042
04/11/2011 26.50p 27.31p 24.16p 26.26p 1643222
03/11/2011 27.94p 28.46p 25.17p 26.50p 1672387
02/11/2011 29.85p 29.89p 26.36p 28.17p 2117772
01/11/2011 31.04p 31.04p 27.70p 29.85p 1928459
31/10/2011 30.56p 33.66p 29.13p 31.04p 2891858
28/10/2011 30.08p 32.47p 29.82p 30.56p 3407058
27/10/2011 26.74p 32.95p 26.74p 29.37p 6211404
26/10/2011 22.44p 28.56p 22.38p 26.74p 5373402
25/10/2011 20.77p 22.92p 20.53p 22.44p 1927782
24/10/2011 19.82p 20.92p 19.14p 20.06p 556238
21/10/2011 20.06p 20.53p 19.10p 19.82p 390856
20/10/2011 20.06p 20.72p 19.77p 20.06p 142191
19/10/2011 20.30p 21.01p 19.10p 20.06p 543495
18/10/2011 20.53p 20.87p 19.58p 20.30p 694217
17/10/2011 20.77p 21.49p 20.25p 20.53p 715059
14/10/2011 20.06p 21.34p 19.58p 20.77p 623459
13/10/2011 20.53p 22.44p 18.15p 20.30p 1254956
12/10/2011 19.34p 21.11p 19.11p 20.53p 588975
11/10/2011 20.06p 20.30p 18.97p 19.34p 448720
10/10/2011 19.82p 20.72p 19.10p 20.06p 517349
07/10/2011 19.58p 19.92p 18.64p 19.34p 381245
06/10/2011 19.34p 20.06p 18.72p 19.58p 534855
05/10/2011 19.34p 20.05p 18.62p 19.34p 651513
04/10/2011 20.53p 21.01p 18.48p 19.10p 1817757
03/10/2011 20.77p 21.20p 20.06p 20.53p 549620
30/09/2011 21.01p 21.49p 19.65p 20.77p 598802
29/09/2011 20.53p 22.71p 20.53p 21.01p 890961
28/09/2011 20.30p 21.01p 19.77p 20.77p 770833
27/09/2011 20.77p 21.78p 19.82p 20.30p 601781
26/09/2011 21.49p 21.68p 20.37p 20.77p 766138
23/09/2011 20.30p 22.15p 19.20p 21.49p 1011135
22/09/2011 21.73p 21.73p 19.58p 20.30p 1099719
21/09/2011 22.21p 22.44p 21.01p 21.73p 838990
20/09/2011 22.21p 22.44p 21.58p 22.21p 493842
19/09/2011 22.92p 23.38p 21.97p 22.21p 601061
16/09/2011 22.92p 23.88p 22.25p 22.92p 643262
15/09/2011 22.21p 24.12p 22.21p 22.92p 624380
14/09/2011 22.68p 22.68p 21.49p 22.44p 475000
13/09/2011 22.68p 23.40p 21.54p 22.68p 642603
12/09/2011 22.68p 23.40p 21.54p 22.92p 452366
09/09/2011 20.53p 22.68p 20.06p 21.97p 1389279
08/09/2011 20.53p 21.01p 19.58p 20.53p 1147437
07/09/2011 20.53p 21.59p 19.58p 20.53p 913288
06/09/2011 20.77p 21.01p 20.06p 20.53p 350692
05/09/2011 21.25p 21.25p 19.58p 20.77p 520483
02/09/2011 21.01p 21.49p 20.06p 21.25p 890267
01/09/2011 21.01p 21.49p 19.58p 21.01p 771626
31/08/2011 21.25p 21.87p 20.30p 21.25p 712086
30/08/2011 22.21p 22.71p 20.06p 21.49p 1881132
26/08/2011 23.88p 27.22p 20.53p 21.97p 5210168
25/08/2011 21.97p 25.79p 21.97p 24.12p 4796158
24/08/2011 20.77p 22.44p 18.86p 22.21p 3036645
23/08/2011 18.39p 20.06p 18.39p 18.86p 992057
22/08/2011 19.34p 19.91p 18.16p 18.62p 1838083
19/08/2011 18.86p 19.80p 17.67p 18.62p 1868586
18/08/2011 20.53p 20.53p 18.15p 18.62p 972575
17/08/2011 20.77p 21.82p 19.10p 20.30p 769296
16/08/2011 19.34p 21.49p 19.29p 20.77p 1736785
15/08/2011 19.58p 21.01p 19.17p 19.34p 1253389
12/08/2011 18.86p 21.01p 18.62p 19.58p 1625881
11/08/2011 18.62p 20.06p 17.79p 18.86p 1760225
10/08/2011 20.30p 23.49p 16.24p 18.86p 2769259
09/08/2011 19.10p 20.53p 17.76p 20.06p 1174213
08/08/2011 19.10p 21.11p 18.15p 19.58p 1777619
05/08/2011 18.62p 22.49p 16.12p 20.06p 3629999
04/08/2011 20.30p 21.87p 18.15p 19.10p 2466506
03/08/2011 21.25p 21.68p 19.12p 20.30p 3555085
02/08/2011 23.16p 23.40p 20.53p 21.25p 2465691
01/08/2011 25.55p 27.89p 22.44p 23.16p 2572826
29/07/2011 24.35p 27.21p 24.07p 25.55p 2370904
28/07/2011 22.92p 25.40p 22.92p 24.35p 2719597
27/07/2011 21.49p 23.88p 21.01p 22.92p 4710946
26/07/2011 22.44p 22.44p 19.29p 21.01p 5829854
25/07/2011 26.74p 30.56p 20.53p 22.44p 11496724
22/07/2011 28.65p 33.33p 28.32p 30.56p 2400943
21/07/2011 29.85p 30.08p 27.22p 28.41p 1319692
20/07/2011 29.37p 31.52p 28.17p 30.08p 1096512
19/07/2011 31.04p 31.80p 28.65p 29.37p 1359590
18/07/2011 32.23p 32.95p 30.56p 31.28p 1167777
15/07/2011 32.71p 33.14p 31.52p 32.23p 762665
14/07/2011 32.95p 33.62p 31.99p 32.71p 1006104
13/07/2011 33.67p 33.76p 31.83p 32.95p 474039
12/07/2011 34.38p 34.48p 31.08p 33.67p 1467577
11/07/2011 33.90p 35.23p 32.57p 34.38p 800317
08/07/2011 34.62p 34.62p 32.91p 33.90p 854039
07/07/2011 33.67p 36.19p 33.60p 34.62p 985265
06/07/2011 33.67p 36.48p 33.48p 33.67p 930658

*Close Price adjusted for both dividends and splits