Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/06/2019 10.98p 11.22p 10.20p 10.40p 2898104
31/05/2019 11.24p 11.89p 10.66p 11.00p 3090222
30/05/2019 11.90p 11.92p 11.24p 11.40p 2278411
29/05/2019 12.44p 12.44p 11.80p 11.96p 4267699
28/05/2019 10.90p 12.56p 10.32p 11.92p 16468982
24/05/2019 10.72p 10.88p 10.30p 10.36p 5213031
23/05/2019 11.60p 12.48p 10.38p 10.52p 8968771
22/05/2019 11.70p 12.78p 10.74p 11.20p 18281016
21/05/2019 18.30p 18.30p 8.79p 10.70p 21770180
20/05/2019 18.20p 18.64p 17.28p 17.28p 892131
17/05/2019 17.90p 18.89p 17.22p 17.60p 4102236
16/05/2019 19.08p 19.43p 17.68p 18.00p 3595118
15/05/2019 18.12p 19.78p 18.12p 19.42p 2481967
14/05/2019 19.60p 20.55p 17.80p 18.10p 4076362
13/05/2019 19.90p 20.85p 18.56p 20.00p 1697819
10/05/2019 18.90p 20.05p 18.66p 20.05p 1695397
09/05/2019 19.22p 20.89p 18.70p 19.00p 1050191
08/05/2019 20.00p 21.55p 19.58p 19.90p 3260485
07/05/2019 19.50p 19.50p 18.54p 19.00p 1563428
03/05/2019 18.02p 19.48p 18.02p 19.30p 1324627
02/05/2019 18.00p 18.95p 18.00p 18.72p 603335
01/05/2019 19.00p 19.00p 18.30p 18.78p 1647329
30/04/2019 18.50p 18.50p 17.64p 17.70p 849801
29/04/2019 18.88p 18.88p 17.84p 18.00p 1111472
26/04/2019 18.00p 18.50p 17.60p 18.26p 906889
25/04/2019 18.00p 18.70p 18.00p 18.04p 1066005
24/04/2019 19.40p 19.40p 18.00p 18.02p 578671
23/04/2019 18.50p 18.98p 18.00p 18.50p 1638972
18/04/2019 18.96p 18.96p 18.00p 18.36p 2329871
17/04/2019 19.22p 19.24p 17.61p 18.28p 2924473
16/04/2019 18.90p 19.56p 18.22p 19.00p 2013882
15/04/2019 19.80p 19.84p 18.90p 19.06p 2505860
12/04/2019 18.92p 19.80p 18.60p 19.02p 2960380
11/04/2019 19.48p 19.88p 18.60p 18.90p 2273273
10/04/2019 19.46p 20.45p 19.46p 19.80p 1574683
09/04/2019 20.20p 20.30p 19.30p 20.00p 3181028
08/04/2019 20.75p 21.00p 19.06p 20.20p 6096950
05/04/2019 19.28p 20.70p 19.28p 19.82p 1181705
04/04/2019 20.75p 20.75p 19.22p 20.00p 1590790
03/04/2019 21.00p 21.00p 19.16p 19.50p 1846744
02/04/2019 20.15p 20.39p 19.52p 20.00p 879499
01/04/2019 22.20p 22.20p 19.50p 19.52p 3158617
29/03/2019 23.00p 23.00p 21.00p 21.70p 3647879
28/03/2019 23.40p 23.84p 22.42p 22.50p 1735723
27/03/2019 23.10p 24.36p 23.10p 23.58p 2889805
26/03/2019 23.70p 23.70p 23.10p 23.22p 1157383
25/03/2019 23.80p 25.13p 23.16p 23.30p 2857799
22/03/2019 22.58p 23.00p 22.33p 23.00p 2136234
21/03/2019 22.50p 22.60p 22.06p 22.40p 1242139
20/03/2019 22.30p 23.78p 22.30p 22.60p 1951060
19/03/2019 23.50p 23.50p 22.37p 22.40p 1412176
18/03/2019 22.52p 22.99p 22.30p 22.65p 1308185
15/03/2019 23.50p 23.50p 22.00p 22.50p 1429726
14/03/2019 23.82p 24.00p 21.90p 22.90p 2667411
13/03/2019 24.68p 24.68p 23.72p 24.06p 881528
12/03/2019 23.40p 24.70p 23.40p 24.34p 527605
11/03/2019 24.54p 24.62p 23.04p 23.54p 1232923
08/03/2019 23.60p 24.00p 22.70p 24.00p 984690
07/03/2019 23.00p 23.93p 22.66p 23.48p 1120505
06/03/2019 23.96p 23.96p 22.70p 23.28p 883652
05/03/2019 23.44p 23.90p 22.54p 23.30p 769898
04/03/2019 24.00p 24.00p 23.22p 23.74p 1073130
01/03/2019 23.02p 24.60p 23.00p 23.00p 2794789
28/02/2019 23.06p 23.50p 22.70p 23.50p 1514617
27/02/2019 23.20p 23.48p 22.80p 23.20p 926469
26/02/2019 23.52p 23.94p 23.20p 23.59p 515732
25/02/2019 23.50p 23.94p 23.12p 23.16p 819102
22/02/2019 23.50p 23.98p 23.22p 23.50p 647898
21/02/2019 24.00p 24.00p 23.04p 23.50p 517574
20/02/2019 23.10p 24.00p 23.10p 24.00p 2001035
19/02/2019 24.00p 25.22p 23.20p 23.20p 1854435
18/02/2019 27.00p 28.28p 23.40p 24.00p 3159615
15/02/2019 25.90p 25.90p 24.50p 24.80p 965517
14/02/2019 24.60p 26.66p 23.91p 25.80p 2537772
13/02/2019 22.40p 25.00p 21.52p 24.60p 2065489
12/02/2019 23.98p 23.98p 22.00p 22.16p 2482859
11/02/2019 24.00p 24.00p 22.52p 22.86p 1510034
08/02/2019 23.50p 24.50p 23.50p 24.00p 577700
07/02/2019 24.00p 24.38p 23.65p 23.80p 1196823
06/02/2019 26.00p 26.00p 24.06p 24.26p 770909
05/02/2019 24.50p 25.83p 24.12p 24.46p 1233785
04/02/2019 24.50p 25.76p 24.17p 24.78p 939944
01/02/2019 25.50p 25.65p 24.28p 24.60p 1265707
31/01/2019 24.60p 25.82p 24.48p 25.00p 1372356
30/01/2019 24.80p 25.98p 24.25p 25.00p 1695964
29/01/2019 24.80p 25.50p 24.00p 24.70p 747944
28/01/2019 26.20p 27.91p 24.93p 25.14p 3174320
25/01/2019 26.00p 26.70p 24.06p 24.52p 4568844
24/01/2019 28.00p 28.00p 26.00p 26.00p 757325
23/01/2019 26.24p 27.80p 26.24p 27.40p 542555
22/01/2019 27.00p 27.98p 26.08p 27.98p 1639056
21/01/2019 29.00p 29.00p 27.50p 28.00p 1603006
18/01/2019 28.00p 28.70p 27.36p 27.72p 869580
17/01/2019 29.00p 29.00p 27.32p 28.46p 1006211
16/01/2019 29.94p 29.94p 27.20p 28.50p 2135316
15/01/2019 30.00p 30.00p 28.08p 28.90p 2038199
14/01/2019 30.00p 31.18p 27.75p 29.50p 4407166
11/01/2019 31.50p 33.30p 30.02p 30.80p 7560474
10/01/2019 27.50p 31.26p 27.00p 30.78p 8944222
09/01/2019 25.50p 27.68p 24.00p 27.48p 4849995
08/01/2019 24.92p 26.00p 23.00p 24.90p 3663199
07/01/2019 25.00p 27.00p 23.00p 24.80p 11606591
04/01/2019 19.50p 21.00p 19.08p 21.00p 3084208
03/01/2019 21.46p 21.46p 17.20p 19.31p 7844941
02/01/2019 23.00p 23.00p 20.64p 20.80p 2370292
31/12/2018 21.02p 24.92p 21.02p 22.50p 8711385
28/12/2018 16.80p 22.92p 16.12p 22.92p 12336760
27/12/2018 15.00p 16.90p 15.00p 16.75p 9036900
24/12/2018 14.00p 14.00p 13.01p 13.75p 974400
21/12/2018 13.70p 13.78p 12.92p 13.12p 2981105
20/12/2018 13.80p 14.00p 12.18p 13.01p 3687735
19/12/2018 13.80p 13.80p 12.50p 12.50p 1947405
18/12/2018 13.86p 14.37p 12.41p 13.46p 3130712
17/12/2018 15.00p 15.00p 13.56p 14.00p 1302980
14/12/2018 15.40p 15.77p 14.45p 14.96p 4370898
13/12/2018 13.38p 15.80p 12.96p 15.40p 10718737
12/12/2018 12.50p 13.13p 11.28p 12.80p 6308092
11/12/2018 11.14p 11.90p 11.00p 11.65p 3014840
10/12/2018 12.27p 12.30p 11.00p 11.00p 5324840
07/12/2018 14.16p 14.16p 12.10p 12.39p 13379618
06/12/2018 16.00p 16.00p 13.91p 14.16p 3462689
05/12/2018 15.05p 15.67p 15.00p 15.19p 1315582
04/12/2018 17.00p 17.00p 15.00p 15.40p 1581866
03/12/2018 14.81p 15.97p 14.81p 15.10p 2494181
30/11/2018 15.40p 15.92p 15.00p 15.26p 3108131
29/11/2018 14.89p 15.35p 14.29p 15.27p 1259689
28/11/2018 13.00p 15.35p 13.00p 14.80p 4624544
27/11/2018 15.80p 15.80p 13.00p 13.93p 6822330
26/11/2018 15.00p 15.06p 14.26p 14.40p 4818728
23/11/2018 15.50p 16.35p 14.51p 14.90p 7240654
22/11/2018 18.70p 18.70p 15.24p 15.41p 10047389
21/11/2018 18.90p 19.90p 17.35p 17.85p 6293575
20/11/2018 17.00p 18.58p 17.00p 18.44p 5813273
19/11/2018 16.00p 19.50p 15.02p 18.00p 28696526
16/11/2018 24.52p 25.46p 24.00p 24.00p 3897608
15/11/2018 25.50p 26.45p 24.00p 24.72p 5082024
14/11/2018 25.50p 26.92p 25.10p 26.00p 4943212
13/11/2018 27.50p 28.10p 25.66p 26.62p 4715655
12/11/2018 30.20p 30.20p 27.66p 27.82p 4298131
09/11/2018 31.46p 32.76p 30.10p 30.66p 3826961
08/11/2018 32.38p 32.64p 30.10p 32.00p 3762197
07/11/2018 33.30p 33.50p 31.50p 32.00p 1819289
06/11/2018 33.00p 34.81p 32.30p 32.34p 1841324
05/11/2018 35.00p 35.00p 32.68p 34.12p 1183152
02/11/2018 33.70p 34.76p 33.40p 34.16p 701170
01/11/2018 35.00p 35.00p 32.48p 34.00p 1448022
31/10/2018 32.48p 34.04p 32.12p 34.00p 1451053
30/10/2018 33.90p 34.31p 30.74p 32.34p 2791219
29/10/2018 35.00p 35.00p 33.80p 34.10p 1194164
26/10/2018 35.50p 35.91p 34.00p 34.50p 812660
25/10/2018 36.02p 36.42p 35.00p 35.00p 1241797
24/10/2018 37.30p 37.30p 36.00p 36.50p 1122690
23/10/2018 36.92p 36.98p 35.62p 36.08p 1526882
22/10/2018 38.48p 38.48p 35.96p 37.00p 1382627
19/10/2018 36.60p 38.66p 36.60p 38.66p 1139486
18/10/2018 37.50p 37.62p 36.16p 37.20p 1060858
17/10/2018 36.00p 37.56p 36.00p 37.50p 2657537
16/10/2018 37.00p 38.28p 36.02p 36.02p 2921472
15/10/2018 33.70p 36.90p 33.41p 36.70p 2999222
12/10/2018 31.70p 33.94p 31.52p 33.50p 4009327
11/10/2018 31.00p 32.50p 28.86p 31.52p 3241558
10/10/2018 34.88p 34.88p 31.02p 32.00p 3164711
09/10/2018 35.22p 36.33p 33.50p 33.50p 1107201
08/10/2018 35.98p 36.00p 35.42p 35.79p 251576
05/10/2018 36.00p 36.69p 35.00p 35.62p 724042
04/10/2018 36.00p 37.00p 35.80p 35.82p 1023226
03/10/2018 35.00p 37.00p 35.00p 36.70p 1627211
02/10/2018 34.00p 35.70p 33.46p 35.70p 1255237
01/10/2018 33.50p 34.72p 32.66p 34.00p 2051883
28/09/2018 35.00p 36.40p 32.75p 34.26p 4982811
27/09/2018 37.00p 37.53p 34.50p 35.26p 3964172
26/09/2018 38.00p 38.40p 36.44p 37.00p 1279222
25/09/2018 38.98p 39.02p 37.59p 38.00p 3135326
24/09/2018 38.64p 39.30p 38.28p 38.56p 1407745
21/09/2018 39.40p 39.44p 38.20p 39.00p 1392966
20/09/2018 39.50p 40.46p 39.00p 39.50p 1099705
19/09/2018 39.46p 39.50p 38.98p 39.50p 613387
18/09/2018 38.98p 39.50p 38.22p 39.50p 772201
17/09/2018 38.00p 39.98p 38.00p 39.00p 1044196
14/09/2018 39.50p 40.15p 39.00p 39.00p 834573
13/09/2018 40.00p 40.88p 39.00p 39.50p 729744
12/09/2018 40.00p 40.00p 39.04p 39.30p 1254911
11/09/2018 41.48p 41.48p 39.20p 39.50p 695183
10/09/2018 40.70p 40.70p 39.00p 39.92p 1276116
07/09/2018 39.80p 40.00p 38.10p 40.00p 1579809
06/09/2018 40.00p 41.42p 38.30p 39.12p 1416820
05/09/2018 41.00p 42.58p 40.00p 40.02p 992889
04/09/2018 42.32p 42.50p 41.52p 41.70p 962023
03/09/2018 43.00p 43.00p 42.02p 42.56p 1342381
31/08/2018 42.00p 43.00p 41.40p 43.00p 1940532
30/08/2018 41.68p 42.37p 41.22p 41.22p 787762
29/08/2018 40.38p 42.38p 40.38p 42.38p 363417
28/08/2018 41.96p 42.98p 40.42p 42.00p 2626962
24/08/2018 41.00p 42.48p 40.46p 42.44p 1415119
23/08/2018 41.54p 42.48p 41.30p 42.09p 1302747
22/08/2018 40.78p 42.50p 40.11p 42.07p 2158130
21/08/2018 39.98p 40.82p 39.75p 40.74p 1192087
20/08/2018 40.00p 40.50p 39.20p 39.20p 785443
17/08/2018 40.20p 40.50p 39.90p 39.92p 563296
16/08/2018 40.60p 40.98p 40.00p 40.50p 430434

*Close Price adjusted for both dividends and splits