Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/04/2018 45.60p 45.60p 40.00p 41.84p 5660534
25/04/2018 45.04p 45.73p 44.00p 44.50p 1263002
24/04/2018 45.70p 46.00p 45.00p 45.98p 1554422
23/04/2018 45.30p 45.70p 44.20p 45.50p 1227983
20/04/2018 44.80p 45.88p 44.44p 45.00p 1454001
19/04/2018 44.50p 45.48p 43.40p 45.02p 1945690
18/04/2018 43.32p 44.20p 43.32p 43.50p 1441590
17/04/2018 43.02p 44.32p 43.00p 43.46p 1125388
16/04/2018 44.50p 44.50p 43.02p 43.60p 1800220
13/04/2018 43.50p 44.50p 43.50p 43.98p 1250064
12/04/2018 43.42p 44.60p 43.42p 43.58p 1594689
11/04/2018 44.00p 44.90p 43.52p 43.64p 3074980
10/04/2018 44.12p 45.70p 43.58p 43.82p 3756652
09/04/2018 45.98p 45.98p 43.50p 44.86p 3561695
06/04/2018 45.94p 45.96p 43.60p 44.50p 5033437
05/04/2018 43.62p 45.74p 43.50p 44.24p 1801985
04/04/2018 45.00p 48.00p 44.00p 44.00p 2962673
03/04/2018 46.16p 48.11p 45.70p 46.04p 2529904
29/03/2018 47.56p 47.56p 46.00p 46.56p 1245906
28/03/2018 48.00p 48.28p 46.01p 46.56p 1633358
27/03/2018 47.60p 48.92p 46.29p 47.98p 517738
26/03/2018 48.88p 48.88p 45.56p 48.32p 631183
23/03/2018 47.82p 47.98p 45.62p 47.56p 868770
22/03/2018 48.04p 48.98p 45.92p 47.38p 1084451
21/03/2018 49.90p 50.00p 48.68p 49.40p 605224
20/03/2018 49.98p 49.98p 48.60p 49.56p 1578328
19/03/2018 49.88p 50.00p 48.00p 49.26p 900471
16/03/2018 48.70p 49.50p 47.52p 49.50p 905341
15/03/2018 49.98p 49.98p 47.00p 47.30p 1872227
14/03/2018 44.74p 50.00p 44.52p 49.24p 2518660
13/03/2018 43.84p 46.00p 43.17p 44.94p 969579
12/03/2018 43.70p 44.76p 43.02p 44.00p 437322
09/03/2018 44.02p 44.48p 43.22p 43.96p 711455
08/03/2018 45.00p 45.00p 43.00p 43.82p 972647
07/03/2018 45.64p 45.64p 44.52p 45.50p 811111
06/03/2018 44.00p 45.90p 44.00p 45.30p 1118249
05/03/2018 46.00p 46.06p 44.34p 45.52p 1710195
02/03/2018 46.22p 47.00p 44.34p 45.34p 956465
01/03/2018 45.70p 46.13p 44.50p 46.00p 657290
28/02/2018 47.00p 47.00p 45.10p 45.10p 1566473
27/02/2018 47.10p 47.80p 46.00p 46.70p 832844
26/02/2018 47.00p 47.80p 45.27p 47.20p 680095
23/02/2018 44.46p 47.00p 44.46p 46.70p 1184010
22/02/2018 44.42p 46.00p 44.10p 44.88p 566304
21/02/2018 45.00p 45.10p 44.00p 44.92p 1171412
20/02/2018 45.20p 46.00p 44.06p 44.50p 1787266
19/02/2018 46.22p 46.85p 45.20p 45.50p 1158201
16/02/2018 46.50p 47.28p 46.04p 46.20p 1009500
15/02/2018 47.00p 47.57p 46.02p 46.30p 726969
14/02/2018 48.70p 48.70p 46.52p 47.04p 1076373
13/02/2018 49.00p 49.00p 47.02p 48.00p 696768
12/02/2018 47.50p 48.77p 46.25p 48.24p 1505252
09/02/2018 47.28p 48.56p 46.50p 46.66p 2001101
08/02/2018 48.16p 49.26p 47.00p 47.68p 905540
07/02/2018 49.00p 49.00p 46.76p 47.72p 1694061
06/02/2018 47.00p 47.40p 46.24p 46.50p 1908262
05/02/2018 49.66p 49.89p 48.00p 48.46p 1461939
02/02/2018 49.50p 51.00p 49.50p 49.50p 1674806
01/02/2018 48.32p 50.95p 48.32p 50.00p 1266023
31/01/2018 48.02p 49.00p 47.50p 48.18p 2796105
30/01/2018 49.76p 50.11p 47.55p 48.36p 1966301
29/01/2018 50.00p 50.76p 49.50p 50.00p 971552
26/01/2018 50.20p 51.00p 50.00p 50.80p 1126671
25/01/2018 51.00p 51.75p 50.50p 50.60p 811617
24/01/2018 51.00p 51.50p 50.00p 50.90p 2086109
23/01/2018 51.50p 52.35p 51.05p 51.05p 1299229
22/01/2018 54.00p 54.05p 50.96p 52.20p 2443645
19/01/2018 56.00p 57.00p 53.60p 53.60p 1271257
18/01/2018 56.70p 57.00p 55.25p 55.95p 829205
17/01/2018 54.45p 56.70p 53.92p 55.80p 1004113
16/01/2018 54.05p 55.97p 53.10p 55.05p 1403381
15/01/2018 58.90p 58.90p 53.00p 55.00p 3778552
12/01/2018 56.00p 58.80p 54.37p 57.15p 4769722
11/01/2018 53.30p 55.75p 53.21p 55.55p 3275640
10/01/2018 53.95p 54.25p 52.15p 54.00p 1731797
09/01/2018 52.25p 54.00p 52.15p 53.60p 1979017
08/01/2018 52.25p 54.34p 52.00p 53.00p 1783291
05/01/2018 51.70p 53.50p 51.02p 52.90p 1390701
04/01/2018 52.00p 52.00p 50.06p 51.20p 1033797
03/01/2018 50.25p 52.00p 50.00p 51.15p 924761
02/01/2018 50.00p 51.50p 49.02p 50.25p 706570
29/12/2017 50.00p 51.50p 49.54p 51.00p 760438
28/12/2017 51.25p 51.25p 49.74p 50.50p 696609
27/12/2017 50.25p 51.75p 49.25p 51.50p 1233719
22/12/2017 50.75p 50.75p 49.75p 49.75p 825911
21/12/2017 51.00p 51.30p 49.90p 50.50p 1245385
20/12/2017 50.00p 51.25p 49.00p 49.50p 1730454
19/12/2017 51.25p 52.00p 49.65p 50.25p 2256347
18/12/2017 51.25p 52.24p 51.25p 52.00p 1205868
15/12/2017 51.75p 52.35p 51.00p 52.25p 1197962
14/12/2017 52.00p 52.85p 51.45p 52.00p 1453221
13/12/2017 52.25p 53.22p 51.00p 51.75p 1304665
12/12/2017 53.50p 53.97p 51.25p 52.75p 1275974
11/12/2017 55.00p 55.00p 51.50p 52.50p 1423443
08/12/2017 53.75p 55.00p 53.25p 53.75p 926556
07/12/2017 53.75p 55.27p 52.50p 53.75p 2047930
06/12/2017 54.00p 54.25p 52.83p 53.50p 1034773
05/12/2017 53.50p 54.00p 50.75p 54.00p 1226041
04/12/2017 53.50p 53.50p 52.36p 52.75p 1220523
01/12/2017 52.25p 53.00p 51.00p 53.00p 1132747
30/11/2017 50.25p 53.88p 50.24p 53.50p 1995786
29/11/2017 51.50p 52.90p 50.00p 50.50p 590741
28/11/2017 50.50p 52.25p 50.11p 52.25p 825206
27/11/2017 51.50p 52.35p 50.50p 51.00p 1293886
24/11/2017 52.50p 53.05p 51.50p 51.50p 1101127
23/11/2017 53.25p 53.25p 51.75p 52.00p 600477
22/11/2017 53.25p 53.25p 51.50p 53.00p 1141075
21/11/2017 51.75p 52.75p 50.00p 52.75p 2501068
20/11/2017 50.75p 52.75p 51.00p 51.00p 2738744
17/11/2017 51.00p 51.00p 49.75p 50.75p 1568571
16/11/2017 52.50p 52.50p 50.50p 51.25p 1593318
15/11/2017 50.25p 52.50p 50.00p 52.50p 1713357
14/11/2017 52.25p 52.25p 50.25p 50.75p 1090440
13/11/2017 50.50p 52.75p 50.25p 50.75p 1067312
10/11/2017 50.75p 52.38p 50.25p 50.25p 1457540
09/11/2017 52.00p 52.50p 50.00p 51.00p 2345231
08/11/2017 52.50p 53.25p 52.00p 52.50p 1252275
07/11/2017 53.75p 55.00p 52.50p 53.00p 1053507
06/11/2017 54.00p 55.12p 53.28p 53.75p 1890687
03/11/2017 53.50p 54.50p 53.00p 54.50p 867419
02/11/2017 55.00p 55.00p 53.00p 54.50p 1857044
01/11/2017 55.50p 55.50p 52.50p 53.50p 2023737
31/10/2017 51.50p 55.00p 51.50p 54.50p 3604590
30/10/2017 50.25p 53.00p 49.50p 51.50p 1654394
27/10/2017 51.25p 51.25p 49.50p 51.25p 1636301
26/10/2017 51.00p 51.00p 49.50p 51.00p 1164694
25/10/2017 50.00p 51.75p 48.55p 50.75p 2085165
24/10/2017 51.00p 52.75p 50.25p 50.50p 1271527
23/10/2017 54.50p 54.50p 50.50p 51.25p 2083564
20/10/2017 52.25p 53.38p 51.25p 52.00p 1844439
19/10/2017 53.75p 54.55p 52.00p 52.25p 1342647
18/10/2017 55.00p 55.00p 53.25p 53.25p 3585551
17/10/2017 55.50p 55.75p 53.00p 53.50p 1055307
16/10/2017 52.75p 56.00p 52.75p 53.75p 1933627
13/10/2017 54.00p 56.00p 53.00p 56.00p 2069176
12/10/2017 55.00p 55.00p 53.50p 54.00p 153524
11/10/2017 53.50p 55.00p 53.50p 55.00p 1328424
10/10/2017 53.00p 55.50p 51.50p 55.00p 1887158
09/10/2017 51.25p 52.00p 50.75p 51.75p 354893
06/10/2017 53.00p 55.00p 50.00p 51.00p 3732670
05/10/2017 55.50p 56.00p 53.00p 55.25p 1788322
04/10/2017 55.75p 56.25p 51.50p 55.00p 3235343
03/10/2017 52.25p 55.00p 51.25p 54.50p 1998714
02/10/2017 49.25p 52.50p 49.25p 52.00p 1443120
29/09/2017 51.50p 51.50p 48.50p 48.75p 1513758
28/09/2017 50.75p 52.50p 48.75p 50.00p 1791737
27/09/2017 52.50p 52.75p 49.50p 50.00p 326670
26/09/2017 52.25p 53.50p 51.75p 52.00p 923877
25/09/2017 52.75p 54.00p 50.75p 53.50p 1761306
22/09/2017 50.00p 51.50p 47.50p 51.50p 632860
21/09/2017 45.50p 50.75p 45.50p 48.75p 1826039
20/09/2017 47.75p 48.00p 45.25p 45.50p 1245940
19/09/2017 49.75p 49.75p 48.00p 48.00p 1205660
18/09/2017 50.25p 51.25p 48.00p 48.00p 1402478
15/09/2017 52.00p 53.00p 50.50p 51.00p 762675
14/09/2017 51.75p 53.50p 51.75p 53.25p 1069587
13/09/2017 54.00p 54.00p 51.75p 52.50p 788046
12/09/2017 53.00p 53.50p 52.00p 53.50p 1377960
11/09/2017 53.00p 53.00p 51.00p 51.25p 559120
08/09/2017 50.50p 53.00p 49.25p 53.00p 845227
07/09/2017 52.75p 52.75p 49.25p 49.75p 518649
06/09/2017 52.50p 52.50p 50.75p 51.75p 336472
05/09/2017 52.25p 53.00p 50.25p 52.50p 745078
04/09/2017 54.50p 55.00p 50.75p 52.25p 1448497
01/09/2017 49.00p 50.00p 47.00p 50.00p 1004164
31/08/2017 45.00p 48.50p 44.50p 48.50p 1587886
30/08/2017 45.00p 45.50p 44.25p 45.25p 1168848
29/08/2017 46.00p 46.00p 44.25p 44.75p 676815
25/08/2017 43.50p 45.75p 43.50p 45.50p 256267
24/08/2017 44.50p 46.00p 42.00p 44.25p 1349034
23/08/2017 43.25p 43.25p 42.00p 42.50p 336661
22/08/2017 44.50p 44.50p 41.50p 42.50p 547116
21/08/2017 43.50p 44.75p 42.50p 43.75p 266599
18/08/2017 43.75p 45.00p 41.50p 43.25p 697870
17/08/2017 44.25p 46.75p 44.00p 44.25p 918951
16/08/2017 43.25p 45.00p 42.75p 43.50p 444484
15/08/2017 43.00p 43.25p 41.25p 43.00p 843469
14/08/2017 43.00p 43.00p 41.00p 41.50p 170985
11/08/2017 41.75p 42.25p 40.00p 41.50p 1298682
10/08/2017 40.50p 44.25p 40.50p 42.00p 1228408
09/08/2017 44.75p 44.75p 41.50p 42.00p 1711146
08/08/2017 46.75p 46.75p 44.00p 44.50p 530644
07/08/2017 48.00p 48.00p 44.75p 45.50p 825167
04/08/2017 47.00p 47.75p 46.25p 47.00p 597556
03/08/2017 46.00p 48.50p 45.00p 47.00p 1865919
02/08/2017 42.75p 46.00p 42.75p 44.50p 2112813
01/08/2017 41.25p 42.25p 38.50p 41.50p 3178528
31/07/2017 43.00p 44.00p 39.00p 39.75p 2561473
28/07/2017 46.00p 46.00p 43.25p 44.00p 2336479
27/07/2017 47.50p 47.50p 44.75p 45.50p 1772307
26/07/2017 47.75p 47.75p 45.25p 46.00p 1488422
25/07/2017 48.50p 48.50p 46.00p 47.25p 462778
24/07/2017 49.25p 49.25p 46.25p 48.50p 1066713
21/07/2017 48.25p 50.00p 46.75p 47.50p 233373
20/07/2017 46.75p 49.00p 45.00p 49.00p 3595667
19/07/2017 50.00p 50.00p 46.75p 47.25p 1259425
18/07/2017 51.75p 51.75p 48.25p 49.25p 949809
17/07/2017 52.00p 52.75p 49.75p 51.00p 908475
14/07/2017 49.50p 54.00p 49.50p 52.75p 2426087
13/07/2017 45.00p 50.75p 44.50p 50.00p 2883923

*Close Price adjusted for both dividends and splits