Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/03/2020 1.25p 1.40p 0.95p 1.23p 3097941
12/03/2020 1.40p 1.47p 0.95p 0.99p 3212875
11/03/2020 1.30p 1.49p 1.10p 1.26p 925849
10/03/2020 1.23p 1.50p 1.23p 1.27p 1349067
09/03/2020 1.49p 1.49p 1.04p 1.25p 3618272
06/03/2020 1.70p 1.70p 1.30p 1.40p 1046888
05/03/2020 1.43p 1.58p 1.32p 1.40p 391976
04/03/2020 1.56p 1.70p 1.30p 1.47p 2603228
03/03/2020 1.50p 1.64p 1.46p 1.57p 1019883
02/03/2020 1.69p 1.69p 1.36p 1.52p 1589234
28/02/2020 1.40p 1.55p 1.31p 1.53p 1210209
27/02/2020 1.32p 1.57p 1.32p 1.55p 2294311
26/02/2020 1.48p 1.68p 1.30p 1.42p 2796162
25/02/2020 1.59p 1.59p 1.45p 1.52p 820584
24/02/2020 1.50p 1.62p 1.46p 1.50p 8914097
21/02/2020 1.60p 1.70p 1.46p 1.53p 2735907
20/02/2020 1.65p 1.80p 1.60p 1.60p 1809569
19/02/2020 1.70p 1.84p 1.55p 1.70p 1604600
18/02/2020 1.75p 1.80p 1.55p 1.65p 5740049
17/02/2020 2.00p 2.00p 1.31p 1.73p 13238790
14/02/2020 2.40p 2.41p 2.11p 2.20p 3461638
13/02/2020 2.39p 2.50p 2.18p 2.18p 4528286
12/02/2020 2.50p 2.70p 2.33p 2.46p 4851955
11/02/2020 2.60p 2.64p 2.46p 2.53p 6594084
10/02/2020 2.31p 2.61p 2.12p 2.50p 21699216
07/02/2020 2.21p 2.50p 2.05p 2.21p 6901089
06/02/2020 3.00p 3.35p 2.01p 2.50p 20604710
05/02/2020 1.70p 2.70p 1.65p 2.70p 18649972
04/02/2020 1.90p 1.90p 1.66p 1.70p 13449055
03/02/2020 1.74p 1.89p 1.60p 1.80p 3641230
31/01/2020 1.71p 1.84p 1.65p 1.65p 4090476
30/01/2020 1.90p 1.90p 1.70p 1.73p 5395512
29/01/2020 1.86p 1.90p 1.75p 1.78p 2925158
28/01/2020 1.80p 1.83p 1.78p 1.81p 2142650
27/01/2020 1.90p 1.90p 1.80p 1.82p 3017926
24/01/2020 1.85p 1.89p 1.82p 1.86p 1775291
23/01/2020 1.80p 1.89p 1.80p 1.82p 722320
22/01/2020 1.95p 1.95p 1.80p 1.83p 846085
21/01/2020 1.85p 1.93p 1.75p 1.87p 4053954
20/01/2020 1.90p 1.94p 1.85p 1.85p 4281869
17/01/2020 1.90p 1.90p 1.80p 1.85p 1642766
16/01/2020 1.95p 1.95p 1.83p 1.86p 5691857
15/01/2020 1.95p 1.95p 1.85p 1.91p 3754045
14/01/2020 1.92p 1.95p 1.84p 1.90p 3941033
13/01/2020 1.95p 2.05p 1.85p 1.92p 4411743
10/01/2020 1.85p 1.99p 1.85p 1.89p 2761054
09/01/2020 1.85p 2.10p 1.85p 1.91p 603781
08/01/2020 2.00p 2.07p 1.85p 1.90p 3446745
07/01/2020 1.97p 2.01p 1.82p 1.90p 2075083
06/01/2020 1.85p 1.98p 1.81p 1.88p 2634863
03/01/2020 1.75p 2.00p 1.75p 1.94p 2384099
02/01/2020 1.95p 2.00p 1.85p 1.96p 4175620
31/12/2019 2.20p 2.20p 1.90p 2.05p 1560270
30/12/2019 1.95p 1.99p 1.80p 1.88p 2621799
27/12/2019 1.95p 2.07p 1.92p 1.97p 2565668
24/12/2019 2.00p 2.04p 1.92p 2.04p 1860331
23/12/2019 2.12p 2.20p 1.90p 2.00p 4585706
20/12/2019 2.10p 2.40p 2.06p 2.20p 6001439
19/12/2019 2.10p 2.10p 1.95p 1.97p 6584350
18/12/2019 2.70p 2.70p 1.70p 2.06p 25444384
17/12/2019 3.00p 3.00p 2.74p 2.93p 1509194
16/12/2019 2.86p 3.00p 2.72p 2.95p 1879517
13/12/2019 2.79p 2.98p 2.78p 2.85p 1590440
12/12/2019 2.81p 3.10p 2.80p 2.86p 872365
11/12/2019 3.05p 3.15p 2.77p 3.00p 5577700
10/12/2019 3.20p 3.25p 3.03p 3.05p 860313
09/12/2019 3.25p 3.25p 3.06p 3.06p 1603236
06/12/2019 3.16p 3.25p 2.95p 3.02p 2003859
05/12/2019 3.25p 3.25p 3.02p 3.15p 2038056
04/12/2019 3.27p 3.39p 3.15p 3.20p 3064795
03/12/2019 3.31p 3.49p 3.25p 3.35p 1890785
02/12/2019 3.41p 3.80p 3.35p 3.35p 1871113
29/11/2019 3.65p 3.71p 3.31p 3.61p 1077396
28/11/2019 3.65p 3.77p 3.65p 3.70p 485453
27/11/2019 3.72p 3.89p 3.47p 3.71p 1766710
26/11/2019 3.61p 4.00p 3.61p 3.72p 954479
25/11/2019 3.56p 4.10p 3.56p 3.80p 2139083
22/11/2019 3.31p 3.84p 3.31p 3.68p 3338581
21/11/2019 3.22p 3.50p 3.21p 3.35p 4579990
20/11/2019 3.66p 3.79p 3.21p 3.54p 2894075
19/11/2019 3.50p 3.90p 3.01p 3.72p 7037138
18/11/2019 3.75p 3.90p 3.50p 3.50p 3250063
15/11/2019 3.75p 4.00p 3.75p 3.83p 2021085
14/11/2019 3.81p 3.99p 3.70p 3.82p 3094693
13/11/2019 4.38p 4.54p 3.71p 3.71p 3987285
12/11/2019 3.80p 4.40p 3.00p 4.40p 8411060
11/11/2019 4.80p 4.80p 3.80p 3.80p 10072054
08/11/2019 4.62p 4.79p 4.16p 4.55p 3496290
07/11/2019 5.25p 5.50p 4.22p 4.55p 15691348
06/11/2019 8.00p 8.00p 5.10p 5.25p 22387208
05/11/2019 7.00p 7.24p 6.81p 6.85p 1347115
04/11/2019 7.01p 7.63p 6.66p 6.81p 1869430
01/11/2019 7.20p 7.70p 7.20p 7.20p 115334
31/10/2019 7.20p 7.70p 7.14p 7.24p 790126
30/10/2019 7.68p 8.00p 7.30p 7.31p 2404945
29/10/2019 7.69p 7.69p 7.10p 7.10p 201307
28/10/2019 7.50p 7.52p 7.17p 7.33p 1235527
25/10/2019 7.40p 7.78p 7.40p 7.76p 269018
24/10/2019 7.39p 7.73p 7.32p 7.35p 190834
23/10/2019 7.49p 7.74p 7.27p 7.68p 1593044
22/10/2019 7.20p 7.96p 7.19p 7.50p 2350674
21/10/2019 6.83p 7.74p 6.61p 7.06p 832631
18/10/2019 7.43p 7.56p 6.71p 7.00p 1361551
17/10/2019 7.40p 7.99p 7.30p 7.56p 330994
16/10/2019 7.51p 7.78p 7.25p 7.40p 255096
15/10/2019 7.44p 7.99p 7.25p 7.32p 435005
14/10/2019 7.61p 7.95p 7.20p 7.59p 1729885
11/10/2019 8.04p 8.06p 7.77p 7.84p 204654
10/10/2019 7.71p 8.10p 7.70p 7.70p 315732
09/10/2019 7.50p 8.19p 7.50p 7.85p 1498103
08/10/2019 7.88p 8.20p 7.68p 8.10p 626202
07/10/2019 7.94p 8.34p 7.90p 8.10p 313674
04/10/2019 8.00p 8.31p 7.96p 8.00p 324653
03/10/2019 7.86p 8.20p 7.85p 8.10p 434489
02/10/2019 8.30p 8.30p 7.96p 8.07p 573460
01/10/2019 8.11p 8.32p 8.01p 8.20p 261725
30/09/2019 8.18p 8.63p 8.10p 8.10p 403172
27/09/2019 8.40p 8.40p 8.10p 8.24p 505854
26/09/2019 8.40p 8.73p 8.13p 8.40p 336882
25/09/2019 8.24p 8.30p 8.02p 8.24p 919679
24/09/2019 8.15p 8.20p 8.00p 8.00p 276441
23/09/2019 8.10p 8.29p 8.01p 8.15p 440705
20/09/2019 8.19p 8.20p 8.04p 8.14p 1136282
19/09/2019 8.60p 8.67p 7.81p 8.12p 5706069
18/09/2019 8.71p 8.97p 8.60p 8.77p 989390
17/09/2019 8.71p 9.06p 8.70p 8.91p 491145
16/09/2019 9.00p 9.09p 8.69p 8.70p 2234652
13/09/2019 8.51p 8.99p 8.51p 8.85p 1061713
12/09/2019 8.44p 8.69p 8.23p 8.65p 1757336
11/09/2019 8.48p 8.50p 8.00p 8.30p 1052948
10/09/2019 8.12p 8.20p 7.80p 8.02p 1536841
09/09/2019 8.10p 8.43p 7.90p 8.30p 865929
06/09/2019 8.25p 8.50p 8.10p 8.37p 588619
05/09/2019 8.20p 8.29p 7.84p 8.20p 2284119
04/09/2019 9.14p 9.14p 8.26p 8.40p 467094
03/09/2019 8.49p 8.79p 8.03p 8.39p 501564
02/09/2019 9.00p 9.00p 8.11p 8.52p 993157
30/08/2019 8.60p 8.79p 8.41p 8.65p 388003
29/08/2019 8.40p 9.40p 8.01p 8.40p 993314
28/08/2019 8.53p 8.88p 8.25p 8.66p 683203
27/08/2019 9.10p 9.39p 8.44p 8.44p 747244
23/08/2019 8.60p 9.25p 8.48p 8.86p 1930049
22/08/2019 7.70p 8.80p 7.60p 8.60p 1843026
21/08/2019 7.64p 7.95p 7.25p 7.87p 737392
20/08/2019 7.42p 8.00p 7.20p 8.00p 983280
19/08/2019 8.00p 8.00p 7.06p 7.73p 3392255
16/08/2019 7.75p 7.95p 7.00p 7.29p 3935399
15/08/2019 8.60p 8.60p 6.92p 7.82p 4675077
14/08/2019 8.02p 8.50p 7.65p 7.75p 995123
13/08/2019 8.50p 8.50p 8.10p 8.28p 991933
12/08/2019 8.40p 8.44p 8.05p 8.25p 668416
09/08/2019 8.00p 8.49p 8.00p 8.40p 296915
08/08/2019 8.00p 8.30p 7.73p 8.00p 1406981
07/08/2019 7.81p 8.20p 7.73p 8.04p 1392257
06/08/2019 8.11p 8.45p 7.80p 7.95p 742652
05/08/2019 8.39p 8.93p 8.00p 8.25p 1588878
02/08/2019 8.61p 8.80p 8.20p 8.38p 702422
01/08/2019 8.99p 8.99p 8.20p 8.41p 2280296
31/07/2019 8.91p 9.27p 8.50p 8.67p 1421639
30/07/2019 9.11p 9.30p 8.79p 8.95p 2198059
29/07/2019 9.32p 9.45p 9.04p 9.11p 629906
26/07/2019 9.11p 9.25p 9.00p 9.00p 1001604
25/07/2019 8.90p 9.41p 8.90p 9.10p 2712506
24/07/2019 8.90p 9.50p 8.89p 9.00p 2299617
23/07/2019 8.79p 9.23p 8.55p 8.90p 4015863
22/07/2019 8.10p 8.79p 8.10p 8.65p 3969902
19/07/2019 8.66p 8.84p 8.00p 8.08p 2959821
18/07/2019 8.65p 9.00p 8.49p 8.53p 1373586
17/07/2019 8.71p 8.90p 8.60p 8.70p 1131237
16/07/2019 8.65p 9.99p 8.50p 8.60p 2732543
15/07/2019 8.64p 8.90p 8.00p 8.70p 1160544
12/07/2019 8.67p 9.40p 7.68p 8.91p 1212989
11/07/2019 8.50p 9.00p 8.06p 8.60p 2358771
10/07/2019 8.25p 8.89p 7.80p 8.54p 2517163
09/07/2019 8.05p 8.90p 8.05p 8.30p 1962916
08/07/2019 9.50p 9.90p 8.10p 8.10p 2160632
05/07/2019 11.00p 11.00p 9.10p 9.20p 3134901
04/07/2019 9.89p 10.80p 8.88p 9.85p 5565938
03/07/2019 7.70p 12.00p 7.70p 10.20p 16362565
02/07/2019 7.98p 8.00p 7.65p 7.80p 2159074
01/07/2019 7.92p 7.94p 7.32p 7.83p 1195050
28/06/2019 7.92p 7.95p 7.51p 7.65p 2663703
27/06/2019 7.71p 8.00p 7.70p 7.95p 2802384
26/06/2019 7.70p 8.20p 7.40p 7.60p 3224439
25/06/2019 8.25p 8.67p 7.60p 7.70p 4116999
24/06/2019 8.88p 8.97p 7.50p 8.00p 7499000
21/06/2019 8.50p 9.15p 8.50p 8.72p 2655271
20/06/2019 9.26p 9.27p 8.74p 8.80p 3511453
19/06/2019 9.59p 9.69p 9.26p 9.26p 1458221
18/06/2019 10.20p 10.80p 9.33p 9.52p 8434714
17/06/2019 10.58p 10.88p 10.23p 10.60p 1136988
14/06/2019 12.18p 12.18p 10.32p 10.40p 645758
13/06/2019 10.20p 10.86p 10.10p 10.10p 1026678
12/06/2019 10.72p 10.85p 10.20p 10.20p 1525778
11/06/2019 11.88p 12.15p 10.50p 10.50p 3049468
10/06/2019 11.48p 11.98p 11.18p 11.58p 1953715
07/06/2019 10.40p 11.40p 10.16p 11.10p 4585811
06/06/2019 10.40p 10.42p 9.81p 10.24p 3011101
05/06/2019 10.06p 10.54p 10.06p 10.40p 1623105
04/06/2019 10.48p 10.90p 10.00p 10.06p 5242417

*Close Price adjusted for both dividends and splits