Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/09/2016 90.50p 91.50p 82.00p 88.00p 5541038
23/09/2016 77.00p 90.94p 76.12p 89.50p 11390152
22/09/2016 85.00p 85.00p 72.62p 78.75p 16354473
21/09/2016 92.25p 94.00p 67.50p 84.50p 34680264
20/09/2016 97.00p 98.00p 92.50p 92.50p 5880128
19/09/2016 91.00p 98.00p 91.00p 97.00p 5619748
16/09/2016 94.00p 94.75p 89.83p 91.50p 6694805
15/09/2016 95.25p 97.00p 89.00p 94.25p 8375466
14/09/2016 93.50p 102.00p 87.25p 97.00p 22735782
13/09/2016 85.00p 94.00p 82.30p 94.00p 15207040
12/09/2016 80.00p 86.91p 77.25p 83.38p 8567185
09/09/2016 77.50p 80.75p 77.00p 80.00p 6871014
08/09/2016 76.50p 81.00p 75.60p 77.38p 11307370
07/09/2016 70.25p 77.00p 70.00p 76.00p 10580209
06/09/2016 68.25p 71.00p 67.00p 70.25p 5929315
05/09/2016 66.50p 70.50p 66.40p 68.25p 5913698
02/09/2016 67.50p 71.50p 65.22p 66.50p 14714330
01/09/2016 62.00p 67.90p 62.00p 66.75p 6474707
31/08/2016 63.25p 63.92p 60.00p 62.00p 5123558
30/08/2016 63.25p 66.00p 62.50p 62.50p 7136180
26/08/2016 68.50p 69.99p 62.01p 63.25p 10208470
25/08/2016 61.00p 66.65p 59.05p 66.25p 9583831
24/08/2016 57.50p 62.40p 57.20p 61.00p 8687545
23/08/2016 56.75p 57.99p 55.00p 57.25p 3078740
22/08/2016 55.75p 59.10p 55.00p 56.75p 5417811
19/08/2016 53.75p 57.00p 53.50p 55.87p 5382621
18/08/2016 53.00p 55.00p 52.02p 54.25p 3381023
17/08/2016 53.75p 54.90p 51.29p 53.25p 3531778
16/08/2016 54.00p 54.69p 49.00p 53.75p 4048849
15/08/2016 55.50p 56.90p 53.00p 54.00p 2384123
12/08/2016 55.75p 58.35p 54.50p 55.50p 5071002
11/08/2016 53.50p 58.80p 53.50p 55.25p 5963693
10/08/2016 53.50p 55.25p 47.15p 53.50p 14024937
09/08/2016 57.50p 60.50p 50.00p 53.50p 18889928
08/08/2016 64.00p 68.86p 58.75p 59.50p 24724006
05/08/2016 56.00p 60.00p 55.85p 59.75p 6656843
04/08/2016 54.00p 58.30p 52.00p 56.00p 7936068
03/08/2016 56.00p 56.44p 51.00p 53.50p 5708178
02/08/2016 58.00p 61.50p 52.00p 54.87p 13998522
01/08/2016 49.25p 62.00p 47.50p 57.50p 27500428
29/07/2016 41.25p 48.33p 38.12p 47.50p 14122333
28/07/2016 42.00p 43.60p 37.50p 40.75p 7729329
27/07/2016 44.00p 45.99p 41.50p 42.00p 5879137
26/07/2016 39.88p 44.60p 39.68p 42.50p 6203108
25/07/2016 38.75p 40.25p 38.08p 39.88p 4972892
22/07/2016 39.38p 40.25p 38.13p 38.75p 3953775
21/07/2016 41.25p 41.50p 38.00p 39.50p 4604917
20/07/2016 41.50p 43.10p 37.10p 40.13p 11994683
19/07/2016 36.00p 40.97p 35.53p 40.75p 12867647
18/07/2016 33.25p 39.30p 33.25p 36.00p 23264316
15/07/2016 29.25p 34.00p 28.50p 33.25p 10216894
14/07/2016 29.00p 31.49p 27.50p 29.50p 6211146
13/07/2016 27.00p 29.50p 26.71p 29.00p 3360496
12/07/2016 28.87p 29.33p 26.01p 27.00p 6501573
11/07/2016 25.00p 29.40p 24.33p 28.87p 13770732
08/07/2016 22.75p 25.00p 22.75p 24.12p 11923943
07/07/2016 20.50p 23.00p 20.50p 22.75p 6492732
06/07/2016 21.25p 21.35p 19.00p 20.25p 4427353
05/07/2016 20.38p 21.45p 20.25p 21.25p 3741464
04/07/2016 19.50p 20.63p 19.41p 20.38p 8205536
01/07/2016 17.00p 19.75p 17.00p 19.50p 4289643
30/06/2016 16.37p 17.25p 16.25p 17.13p 2081557
29/06/2016 16.75p 16.88p 16.28p 16.37p 575625
28/06/2016 16.75p 17.25p 16.52p 16.75p 1732468
27/06/2016 16.50p 17.50p 16.50p 16.75p 1952859
24/06/2016 16.25p 17.20p 15.52p 16.88p 2084024
23/06/2016 16.88p 17.00p 16.70p 16.75p 965299
22/06/2016 16.88p 17.10p 16.60p 16.88p 1158464
21/06/2016 16.88p 17.15p 16.63p 16.88p 1444899
20/06/2016 16.75p 17.28p 16.50p 16.88p 3996202
17/06/2016 16.37p 16.75p 16.34p 16.37p 829873
16/06/2016 16.50p 16.70p 16.25p 16.37p 913455
15/06/2016 16.75p 16.89p 16.25p 16.50p 700173
14/06/2016 16.88p 17.00p 16.50p 16.75p 1252741
13/06/2016 16.75p 17.00p 16.50p 16.88p 821682
10/06/2016 16.37p 16.97p 16.00p 16.75p 1192942
09/06/2016 16.25p 16.49p 16.00p 16.37p 3013231
08/06/2016 16.25p 16.50p 16.00p 16.25p 1463744
07/06/2016 15.88p 16.37p 15.87p 16.37p 3917349
06/06/2016 16.75p 16.75p 15.85p 15.88p 1912947
03/06/2016 16.88p 16.99p 16.50p 16.75p 627613
02/06/2016 16.75p 18.00p 16.60p 16.88p 4965925
01/06/2016 16.37p 16.75p 16.15p 16.75p 605429
31/05/2016 15.88p 16.70p 15.88p 16.63p 1519981
27/05/2016 16.75p 16.97p 15.88p 15.88p 778290
26/05/2016 16.50p 17.11p 16.33p 16.75p 750981
25/05/2016 16.88p 16.92p 16.00p 16.50p 873575
24/05/2016 16.00p 17.50p 15.90p 16.88p 2695804
23/05/2016 15.88p 16.50p 15.88p 16.25p 657407
20/05/2016 15.38p 16.33p 15.21p 15.88p 679644
19/05/2016 15.75p 15.89p 15.10p 15.38p 711639
18/05/2016 16.00p 16.00p 15.61p 15.75p 612612
17/05/2016 16.00p 16.29p 15.85p 16.00p 348290
16/05/2016 16.13p 16.55p 15.40p 16.00p 2476691
13/05/2016 16.75p 17.10p 16.60p 17.00p 693163
12/05/2016 16.50p 17.00p 16.42p 16.75p 200218
11/05/2016 16.00p 17.00p 16.00p 16.50p 1047181
10/05/2016 16.88p 16.88p 15.50p 15.75p 1531795
09/05/2016 16.00p 16.88p 16.00p 16.88p 701991
06/05/2016 16.37p 16.55p 15.97p 16.00p 571337
05/05/2016 16.50p 16.75p 16.00p 16.37p 691772
04/05/2016 16.88p 16.88p 16.10p 16.50p 990529
03/05/2016 17.13p 17.20p 16.51p 16.88p 1618769
29/04/2016 16.75p 17.25p 16.50p 17.13p 1403173
28/04/2016 15.75p 17.50p 15.75p 16.75p 4182140
27/04/2016 15.88p 15.95p 15.50p 15.75p 628536
26/04/2016 16.00p 16.15p 15.61p 15.88p 479047
25/04/2016 16.00p 16.25p 15.61p 16.00p 400895
22/04/2016 15.88p 16.20p 15.50p 16.00p 1806402
21/04/2016 16.88p 17.25p 15.88p 15.88p 2043623
20/04/2016 16.13p 16.50p 16.11p 16.25p 499065
19/04/2016 16.13p 16.49p 15.75p 16.13p 983695
18/04/2016 16.13p 16.45p 15.79p 16.13p 774219
15/04/2016 16.25p 16.50p 15.80p 16.13p 1292512
14/04/2016 16.37p 16.55p 15.75p 16.25p 1211656
13/04/2016 16.25p 16.75p 16.00p 16.37p 1300634
12/04/2016 16.25p 16.90p 15.88p 16.25p 1810822
11/04/2016 16.50p 16.58p 15.50p 16.37p 1558760
08/04/2016 16.13p 16.70p 16.00p 16.50p 2137046
07/04/2016 16.50p 16.75p 15.75p 16.13p 1611010
06/04/2016 15.75p 17.00p 15.50p 16.50p 4312521
05/04/2016 15.63p 16.05p 15.41p 15.75p 416562
04/04/2016 15.50p 15.75p 14.50p 15.50p 1160812
01/04/2016 16.13p 16.20p 15.00p 15.50p 1183781
31/03/2016 15.63p 16.33p 15.05p 16.13p 1275852
30/03/2016 16.25p 16.25p 15.17p 15.63p 1488213
29/03/2016 16.25p 16.42p 16.06p 16.25p 382796
24/03/2016 16.00p 16.47p 15.56p 16.25p 1435348
23/03/2016 16.13p 16.20p 15.75p 16.00p 418549
22/03/2016 16.63p 17.00p 16.06p 16.13p 837436
21/03/2016 16.75p 17.00p 16.60p 16.63p 435865
18/03/2016 16.25p 17.00p 16.00p 16.75p 918897
17/03/2016 16.50p 16.65p 16.18p 16.25p 784541
16/03/2016 17.00p 17.15p 16.33p 16.50p 819754
15/03/2016 16.25p 17.50p 16.15p 17.00p 1774228
14/03/2016 16.25p 16.50p 15.00p 16.25p 2071154
11/03/2016 16.75p 16.90p 16.00p 16.37p 722179
10/03/2016 17.00p 17.40p 16.55p 16.75p 1369101
09/03/2016 17.00p 17.20p 16.60p 17.00p 273826
08/03/2016 17.75p 18.18p 17.00p 17.25p 974821
07/03/2016 16.00p 18.06p 15.86p 17.25p 2375166
04/03/2016 16.50p 16.80p 15.50p 16.00p 838617
03/03/2016 16.50p 17.00p 16.15p 16.50p 510866
02/03/2016 16.75p 17.00p 16.10p 16.50p 929113
01/03/2016 16.88p 17.00p 16.58p 16.75p 738564
29/02/2016 17.50p 17.73p 16.70p 16.88p 1858164
26/02/2016 18.00p 18.63p 17.10p 17.50p 2244860
25/02/2016 17.38p 17.59p 17.00p 17.38p 1071115
24/02/2016 17.75p 17.90p 17.21p 17.38p 496392
23/02/2016 17.50p 18.15p 17.15p 17.75p 1884327
22/02/2016 17.50p 17.89p 17.05p 17.50p 569718
19/02/2016 17.25p 18.00p 16.81p 17.50p 674358
18/02/2016 17.13p 17.50p 17.00p 17.25p 703744
17/02/2016 17.00p 17.40p 16.86p 17.13p 434921
16/02/2016 17.25p 17.25p 16.61p 17.00p 1261969
15/02/2016 17.13p 17.90p 16.85p 17.25p 575223
12/02/2016 17.13p 17.40p 16.71p 17.00p 1936086
11/02/2016 18.00p 18.00p 16.19p 17.13p 1390597
10/02/2016 18.50p 18.65p 17.65p 18.00p 505157
09/02/2016 18.50p 18.90p 17.80p 18.50p 908735
08/02/2016 18.50p 19.00p 18.00p 18.50p 2283289
05/02/2016 17.63p 18.90p 17.36p 18.38p 1992126
04/02/2016 17.87p 18.95p 16.75p 17.63p 3000175
03/02/2016 18.75p 18.93p 16.50p 17.87p 2040501
02/02/2016 18.88p 19.25p 18.25p 18.75p 1855149
01/02/2016 18.75p 19.50p 18.50p 18.88p 2746027
29/01/2016 18.00p 19.00p 17.90p 18.75p 2204828
28/01/2016 17.87p 18.75p 17.86p 18.13p 4154217
27/01/2016 16.75p 18.00p 16.75p 17.87p 1732139
26/01/2016 16.50p 17.00p 16.15p 16.75p 966826
25/01/2016 16.50p 17.00p 16.01p 16.37p 879754
22/01/2016 16.00p 16.80p 15.90p 16.50p 1352468
21/01/2016 15.88p 16.00p 15.50p 16.00p 1513145
20/01/2016 16.50p 16.50p 15.75p 16.00p 1628383
19/01/2016 15.75p 16.70p 15.75p 16.50p 1055052
18/01/2016 15.75p 16.00p 15.26p 15.75p 1897038
15/01/2016 16.63p 16.63p 15.50p 15.88p 3126054
14/01/2016 17.13p 17.40p 16.50p 16.63p 1649128
13/01/2016 17.00p 17.25p 16.75p 17.00p 755351
12/01/2016 16.50p 17.31p 16.20p 17.00p 2382338
11/01/2016 16.88p 17.25p 16.37p 16.50p 640496
08/01/2016 16.00p 17.25p 15.85p 16.88p 820777
07/01/2016 16.50p 16.70p 15.70p 16.00p 342124
06/01/2016 17.13p 17.50p 16.50p 16.75p 721930
05/01/2016 17.00p 18.00p 16.75p 17.13p 1028017
04/01/2016 18.13p 18.31p 16.50p 17.00p 3019870
31/12/2015 17.00p 18.48p 16.90p 18.13p 723074
30/12/2015 15.75p 17.85p 15.55p 17.00p 2289861
29/12/2015 14.50p 16.00p 14.25p 15.75p 1252770
24/12/2015 14.50p 14.62p 14.50p 14.50p 232171
23/12/2015 14.62p 14.75p 14.00p 14.50p 2247507
22/12/2015 14.25p 14.75p 14.00p 14.62p 2613510
21/12/2015 13.88p 14.35p 13.85p 14.25p 1788496
18/12/2015 13.63p 13.85p 13.55p 13.75p 52581
17/12/2015 14.13p 14.29p 13.36p 13.63p 711625
16/12/2015 13.00p 14.50p 12.51p 14.13p 2986436
15/12/2015 13.50p 13.50p 12.50p 12.75p 746228
14/12/2015 13.75p 13.78p 13.01p 13.50p 290990
11/12/2015 13.75p 13.82p 13.51p 13.75p 453282
10/12/2015 13.88p 13.93p 13.53p 13.75p 783069

*Close Price adjusted for both dividends and splits