Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Sound Energy (SOU) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2021 | 2.80p | 2.90p | 2.51p | 2.60p | 12663152 |
| 12/04/2021 | 2.60p | 3.10p | 2.60p | 2.70p | 13010674 |
| 09/04/2021 | 3.10p | 3.20p | 2.50p | 2.60p | 32598444 |
| 08/04/2021 | 2.45p | 3.70p | 2.40p | 3.10p | 51864088 |
| 07/04/2021 | 2.10p | 2.80p | 2.10p | 2.55p | 31446938 |
| 06/04/2021 | 1.90p | 2.30p | 1.85p | 2.10p | 14361121 |
| 05/04/2021 | 1.75p | 1.98p | 1.62p | 1.90p | 9420899 |
| 02/04/2021 | 1.75p | 1.98p | 1.62p | 1.90p | 9420899 |
| 01/04/2021 | 1.75p | 1.98p | 1.62p | 1.90p | 9420899 |
| 31/03/2021 | 1.85p | 1.99p | 1.62p | 1.75p | 6637600 |
| 30/03/2021 | 1.68p | 2.00p | 1.67p | 1.85p | 8456987 |
| 29/03/2021 | 1.63p | 1.75p | 1.50p | 1.68p | 5781550 |
| 26/03/2021 | 1.90p | 2.10p | 1.50p | 1.60p | 48890248 |
| 25/03/2021 | 1.30p | 1.80p | 1.25p | 1.80p | 17761360 |
| 24/03/2021 | 1.30p | 1.40p | 1.20p | 1.30p | 3297570 |
| 23/03/2021 | 1.33p | 1.35p | 1.25p | 1.30p | 2774935 |
| 22/03/2021 | 1.35p | 1.40p | 1.20p | 1.33p | 2622003 |
| 19/03/2021 | 1.35p | 1.36p | 1.30p | 1.35p | 1406769 |
| 18/03/2021 | 1.35p | 1.35p | 1.30p | 1.30p | 1320082 |
| 17/03/2021 | 1.35p | 1.36p | 1.32p | 1.35p | 1280411 |
| 16/03/2021 | 1.30p | 1.48p | 1.20p | 1.35p | 8060832 |
| 15/03/2021 | 1.28p | 1.40p | 1.20p | 1.30p | 4423879 |
| 12/03/2021 | 1.33p | 1.40p | 1.20p | 1.30p | 2934650 |
| 11/03/2021 | 1.40p | 1.43p | 1.28p | 1.33p | 8163104 |
| 10/03/2021 | 1.40p | 1.43p | 1.35p | 1.40p | 750096 |
| 09/03/2021 | 1.40p | 1.47p | 1.30p | 1.40p | 802565 |
| 08/03/2021 | 1.40p | 1.45p | 1.31p | 1.40p | 3390796 |
| 05/03/2021 | 1.40p | 1.45p | 1.31p | 1.40p | 1641669 |
| 04/03/2021 | 1.40p | 1.45p | 1.35p | 1.40p | 654003 |
| 03/03/2021 | 1.40p | 1.50p | 1.30p | 1.40p | 2368938 |
| 02/03/2021 | 1.35p | 1.50p | 1.30p | 1.40p | 922793 |
| 01/03/2021 | 1.35p | 1.42p | 1.30p | 1.42p | 974020 |
| 26/02/2021 | 1.35p | 1.40p | 1.30p | 1.35p | 2398918 |
| 25/02/2021 | 1.40p | 1.50p | 1.30p | 1.35p | 4787569 |
| 24/02/2021 | 1.40p | 1.43p | 1.34p | 1.40p | 306954 |
| 23/02/2021 | 1.43p | 1.50p | 1.30p | 1.40p | 909465 |
| 22/02/2021 | 1.38p | 1.50p | 1.34p | 1.43p | 1538705 |
| 19/02/2021 | 1.45p | 1.50p | 1.30p | 1.33p | 1688381 |
| 18/02/2021 | 1.35p | 1.50p | 1.30p | 1.45p | 1402268 |
| 17/02/2021 | 1.30p | 1.42p | 1.28p | 1.42p | 2391577 |
| 16/02/2021 | 1.40p | 1.50p | 1.20p | 1.30p | 2946186 |
| 15/02/2021 | 1.35p | 1.45p | 1.30p | 1.38p | 6154663 |
| 12/02/2021 | 1.45p | 1.57p | 1.22p | 1.35p | 5979729 |
| 11/02/2021 | 1.34p | 1.44p | 1.24p | 1.33p | 1136272 |
| 10/02/2021 | 1.32p | 1.44p | 1.30p | 1.37p | 784578 |
| 09/02/2021 | 1.35p | 1.44p | 1.32p | 1.38p | 409971 |
| 08/02/2021 | 1.35p | 1.44p | 1.34p | 1.39p | 680719 |
| 05/02/2021 | 1.24p | 1.42p | 1.24p | 1.39p | 3745876 |
| 04/02/2021 | 1.29p | 1.44p | 1.29p | 1.34p | 2785443 |
| 03/02/2021 | 1.29p | 1.48p | 1.29p | 1.37p | 3824396 |
| 02/02/2021 | 1.35p | 1.47p | 1.31p | 1.39p | 2104023 |
| 01/02/2021 | 1.35p | 1.59p | 1.22p | 1.32p | 4660432 |
| 29/01/2021 | 1.30p | 1.55p | 1.30p | 1.36p | 3308554 |
| 28/01/2021 | 1.30p | 1.60p | 1.20p | 1.49p | 8969072 |
| 27/01/2021 | 1.30p | 1.58p | 1.30p | 1.39p | 3556627 |
| 26/01/2021 | 1.47p | 1.59p | 1.35p | 1.35p | 3788127 |
| 25/01/2021 | 1.36p | 1.59p | 1.36p | 1.49p | 2982273 |
| 22/01/2021 | 1.50p | 1.60p | 1.35p | 1.47p | 2835491 |
| 21/01/2021 | 1.50p | 1.60p | 1.45p | 1.55p | 385189 |
| 20/01/2021 | 1.40p | 1.60p | 1.35p | 1.53p | 2563419 |
| 19/01/2021 | 1.35p | 1.60p | 1.35p | 1.50p | 893776 |
| 18/01/2021 | 1.40p | 1.60p | 1.36p | 1.50p | 716334 |
| 15/01/2021 | 1.35p | 1.60p | 1.35p | 1.51p | 869092 |
| 14/01/2021 | 1.35p | 1.60p | 1.35p | 1.43p | 977858 |
| 13/01/2021 | 1.45p | 1.67p | 1.41p | 1.55p | 2780533 |
| 12/01/2021 | 1.45p | 1.60p | 1.45p | 1.53p | 1961461 |
| 11/01/2021 | 1.70p | 1.70p | 1.45p | 1.53p | 2620807 |
| 08/01/2021 | 1.40p | 1.70p | 1.27p | 1.45p | 11474248 |
| 07/01/2021 | 1.33p | 1.63p | 1.26p | 1.46p | 1148535 |
| 06/01/2021 | 1.25p | 1.45p | 1.25p | 1.40p | 1130495 |
| 05/01/2021 | 1.40p | 1.46p | 1.26p | 1.39p | 1207974 |
| 04/01/2021 | 1.31p | 1.46p | 1.31p | 1.39p | 1838369 |
| 31/12/2020 | 1.45p | 1.50p | 1.30p | 1.43p | 3321434 |
| 30/12/2020 | 1.37p | 1.49p | 1.25p | 1.40p | 1694746 |
| 29/12/2020 | 1.51p | 1.57p | 1.26p | 1.30p | 4156389 |
| 28/12/2020 | 1.44p | 1.59p | 1.39p | 1.51p | 867230 |
| 24/12/2020 | 1.44p | 1.59p | 1.39p | 1.51p | 867230 |
| 23/12/2020 | 1.40p | 1.65p | 1.25p | 1.37p | 11533176 |
| 22/12/2020 | 1.17p | 1.40p | 1.17p | 1.31p | 1819377 |
| 21/12/2020 | 1.25p | 1.34p | 1.15p | 1.21p | 4163033 |
| 18/12/2020 | 1.22p | 1.39p | 1.21p | 1.25p | 1332504 |
| 17/12/2020 | 1.25p | 1.35p | 1.15p | 1.30p | 1140028 |
| 16/12/2020 | 1.37p | 1.37p | 1.21p | 1.30p | 573808 |
| 15/12/2020 | 1.21p | 1.39p | 1.20p | 1.31p | 593173 |
| 14/12/2020 | 1.25p | 1.34p | 1.20p | 1.22p | 5863842 |
| 11/12/2020 | 1.37p | 1.37p | 1.17p | 1.30p | 1523545 |
| 10/12/2020 | 1.21p | 1.53p | 1.20p | 1.30p | 14146094 |
| 09/12/2020 | 1.30p | 1.44p | 1.30p | 1.40p | 337968 |
| 08/12/2020 | 1.21p | 1.39p | 1.21p | 1.26p | 2986413 |
| 07/12/2020 | 1.21p | 1.44p | 1.21p | 1.36p | 1467158 |
| 04/12/2020 | 1.20p | 1.33p | 1.20p | 1.27p | 3933224 |
| 03/12/2020 | 1.23p | 1.39p | 1.23p | 1.29p | 1447169 |
| 02/12/2020 | 1.33p | 1.39p | 1.21p | 1.25p | 3990887 |
| 01/12/2020 | 1.40p | 1.40p | 1.31p | 1.39p | 1064956 |
| 30/11/2020 | 1.31p | 1.38p | 1.31p | 1.36p | 1069442 |
| 27/11/2020 | 1.46p | 1.46p | 1.32p | 1.37p | 2040652 |
| 26/11/2020 | 1.36p | 1.46p | 1.32p | 1.40p | 2308040 |
| 25/11/2020 | 1.30p | 1.40p | 1.30p | 1.33p | 2441201 |
| 24/11/2020 | 1.36p | 1.43p | 1.30p | 1.36p | 2879685 |
| 23/11/2020 | 1.32p | 1.46p | 1.28p | 1.36p | 1075656 |
| 20/11/2020 | 1.33p | 1.47p | 1.31p | 1.40p | 463385 |
| 19/11/2020 | 1.30p | 1.47p | 1.26p | 1.38p | 2109579 |
| 18/11/2020 | 1.30p | 1.44p | 1.30p | 1.37p | 1904507 |
| 17/11/2020 | 1.40p | 1.45p | 1.28p | 1.37p | 3436855 |
| 16/11/2020 | 1.45p | 1.49p | 1.28p | 1.35p | 1378195 |
| 13/11/2020 | 1.35p | 1.49p | 1.27p | 1.38p | 2173460 |
| 12/11/2020 | 1.25p | 1.35p | 1.24p | 1.29p | 2041077 |
| 10/11/2020 | 1.30p | 1.40p | 1.25p | 1.25p | 1182462 |
| 09/11/2020 | 1.21p | 1.37p | 1.21p | 1.25p | 3427693 |
| 06/11/2020 | 1.30p | 1.30p | 1.25p | 1.25p | 502759 |
| 05/11/2020 | 1.40p | 1.40p | 1.25p | 1.25p | 288194 |
| 04/11/2020 | 1.30p | 1.40p | 1.21p | 1.34p | 2237047 |
| 03/11/2020 | 1.35p | 1.41p | 1.20p | 1.30p | 654633 |
| 02/11/2020 | 1.23p | 1.37p | 1.20p | 1.23p | 3351831 |
| 30/10/2020 | 1.25p | 1.37p | 1.24p | 1.25p | 289062 |
| 29/10/2020 | 1.25p | 1.43p | 1.24p | 1.32p | 906103 |
| 28/10/2020 | 1.40p | 1.43p | 1.22p | 1.24p | 4547959 |
| 27/10/2020 | 1.30p | 1.49p | 1.22p | 1.37p | 5490298 |
| 26/10/2020 | 1.20p | 1.49p | 1.20p | 1.20p | 1357694 |
| 23/10/2020 | 1.24p | 1.44p | 1.24p | 1.25p | 741353 |
| 22/10/2020 | 1.49p | 1.49p | 1.24p | 1.35p | 1770065 |
| 21/10/2020 | 1.31p | 1.69p | 1.30p | 1.48p | 787477 |
| 20/10/2020 | 1.30p | 1.68p | 1.30p | 1.47p | 769812 |
| 19/10/2020 | 1.45p | 1.67p | 1.31p | 1.47p | 482882 |
| 16/10/2020 | 1.45p | 1.66p | 1.30p | 1.48p | 338559 |
| 15/10/2020 | 1.40p | 1.70p | 1.40p | 1.45p | 2646483 |
| 14/10/2020 | 1.23p | 1.74p | 1.46p | 1.62p | 1470010 |
| 13/10/2020 | 1.23p | 1.66p | 1.20p | 1.60p | 9685174 |
| 12/10/2020 | 1.20p | 1.34p | 1.11p | 1.33p | 1625469 |
| 09/10/2020 | 1.20p | 1.39p | 1.15p | 1.18p | 4396513 |
| 08/10/2020 | 1.29p | 1.43p | 1.20p | 1.22p | 3765124 |
| 07/10/2020 | 1.31p | 1.40p | 1.20p | 1.24p | 2831246 |
| 06/10/2020 | 1.20p | 1.27p | 1.23p | 1.26p | 646483 |
| 05/10/2020 | 1.20p | 1.30p | 1.20p | 1.20p | 1288902 |
| 02/10/2020 | 1.28p | 1.29p | 1.13p | 1.23p | 4276181 |
| 01/10/2020 | 1.28p | 1.45p | 1.28p | 1.30p | 2309126 |
| 30/09/2020 | 1.32p | 1.45p | 1.26p | 1.38p | 463106 |
| 29/09/2020 | 1.30p | 1.44p | 1.24p | 1.32p | 2407228 |
| 28/09/2020 | 1.50p | 1.50p | 1.32p | 1.36p | 1398457 |
| 25/09/2020 | 1.32p | 1.50p | 1.14p | 1.34p | 1981951 |
| 24/09/2020 | 1.30p | 1.41p | 1.13p | 1.33p | 1382453 |
| 23/09/2020 | 1.30p | 1.35p | 1.23p | 1.28p | 6109527 |
| 22/09/2020 | 1.35p | 1.64p | 1.30p | 1.33p | 5540663 |
| 21/09/2020 | 1.44p | 1.53p | 1.33p | 1.36p | 1345900 |
| 18/09/2020 | 1.50p | 1.55p | 1.42p | 1.46p | 1478739 |
| 17/09/2020 | 1.50p | 1.53p | 1.33p | 1.44p | 3419807 |
| 16/09/2020 | 1.54p | 1.64p | 1.50p | 1.53p | 2105566 |
| 15/09/2020 | 1.64p | 1.64p | 1.50p | 1.54p | 900367 |
| 14/09/2020 | 1.56p | 1.68p | 1.56p | 1.60p | 871728 |
| 11/09/2020 | 1.75p | 1.80p | 1.56p | 1.62p | 1593664 |
| 10/09/2020 | 1.57p | 1.72p | 1.57p | 1.66p | 1614983 |
| 09/09/2020 | 1.53p | 1.68p | 1.50p | 1.57p | 3710730 |
| 08/09/2020 | 1.61p | 1.73p | 1.52p | 1.54p | 4095464 |
| 07/09/2020 | 1.75p | 1.75p | 1.52p | 1.66p | 3647529 |
| 04/09/2020 | 1.80p | 2.00p | 1.60p | 1.69p | 12883510 |
| 03/09/2020 | 2.00p | 2.14p | 1.40p | 1.68p | 31302674 |
| 02/09/2020 | 1.92p | 2.27p | 1.73p | 2.09p | 5238740 |
| 01/09/2020 | 1.90p | 2.00p | 1.73p | 1.92p | 3529160 |
| 31/08/2020 | 1.87p | 2.06p | 1.85p | 2.06p | 3634047 |
| 28/08/2020 | 1.87p | 2.06p | 1.85p | 2.06p | 3634047 |
| 27/08/2020 | 1.85p | 1.99p | 1.84p | 1.93p | 825371 |
| 26/08/2020 | 1.85p | 2.19p | 1.79p | 1.93p | 8086840 |
| 25/08/2020 | 1.83p | 2.26p | 1.83p | 2.02p | 1494643 |
| 24/08/2020 | 1.83p | 2.29p | 1.82p | 1.98p | 3517097 |
| 21/08/2020 | 2.10p | 2.20p | 1.82p | 1.93p | 4035714 |
| 20/08/2020 | 2.00p | 2.09p | 1.84p | 2.04p | 10752026 |
| 19/08/2020 | 1.95p | 2.05p | 1.85p | 2.01p | 579757 |
| 18/08/2020 | 1.92p | 2.12p | 1.87p | 2.02p | 3367785 |
| 17/08/2020 | 2.01p | 2.15p | 1.90p | 1.97p | 2819646 |
| 14/08/2020 | 2.11p | 2.19p | 2.02p | 2.09p | 1021084 |
| 13/08/2020 | 2.00p | 2.18p | 2.00p | 2.09p | 1518289 |
| 12/08/2020 | 2.01p | 2.10p | 1.97p | 2.00p | 838862 |
| 11/08/2020 | 2.01p | 2.14p | 1.97p | 2.06p | 1131309 |
| 10/08/2020 | 2.20p | 2.20p | 1.93p | 2.13p | 840044 |
| 07/08/2020 | 2.15p | 2.15p | 1.95p | 2.13p | 1333394 |
| 06/08/2020 | 2.10p | 2.15p | 2.03p | 2.08p | 1056984 |
| 05/08/2020 | 2.00p | 2.17p | 1.83p | 2.07p | 3215337 |
| 04/08/2020 | 1.90p | 2.02p | 1.81p | 1.95p | 6479846 |
| 03/08/2020 | 1.90p | 2.06p | 1.80p | 2.05p | 1450042 |
| 31/07/2020 | 1.90p | 2.14p | 1.80p | 2.04p | 1037539 |
| 30/07/2020 | 2.03p | 2.18p | 1.90p | 1.99p | 9642452 |
| 29/07/2020 | 2.20p | 2.20p | 2.02p | 2.14p | 7516130 |
| 28/07/2020 | 2.10p | 2.50p | 2.10p | 2.16p | 15180934 |
| 27/07/2020 | 2.35p | 2.50p | 2.17p | 2.32p | 3835559 |
| 24/07/2020 | 2.48p | 2.65p | 2.36p | 2.44p | 1294134 |
| 23/07/2020 | 2.36p | 2.52p | 2.35p | 2.46p | 2382064 |
| 22/07/2020 | 2.54p | 2.56p | 2.35p | 2.43p | 4388168 |
| 21/07/2020 | 2.60p | 2.75p | 2.30p | 2.46p | 3301182 |
| 20/07/2020 | 2.40p | 2.80p | 2.22p | 2.71p | 9607678 |
| 17/07/2020 | 2.23p | 2.75p | 2.11p | 2.75p | 6974230 |
| 16/07/2020 | 2.36p | 2.40p | 2.11p | 2.23p | 1932949 |
| 15/07/2020 | 2.30p | 2.43p | 2.10p | 2.40p | 9769714 |
| 14/07/2020 | 2.74p | 2.79p | 2.10p | 2.38p | 13522358 |
| 13/07/2020 | 2.83p | 3.20p | 2.50p | 2.61p | 6518758 |
| 10/07/2020 | 2.85p | 3.27p | 2.75p | 2.88p | 6102187 |
| 09/07/2020 | 3.50p | 3.54p | 3.00p | 3.10p | 7518704 |
| 08/07/2020 | 3.21p | 3.50p | 3.06p | 3.20p | 4699012 |
| 07/07/2020 | 3.57p | 3.85p | 3.01p | 3.11p | 6708058 |
| 06/07/2020 | 3.30p | 4.00p | 3.10p | 3.58p | 19108362 |
| 03/07/2020 | 3.00p | 3.50p | 2.51p | 3.05p | 16230359 |
*Close Price adjusted for both dividends and splits