Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/12/2015 14.25p 14.25p 13.10p 13.88p 914719
08/12/2015 14.62p 14.80p 14.01p 14.25p 431563
07/12/2015 14.50p 15.00p 14.32p 14.62p 935431
04/12/2015 14.75p 15.00p 14.25p 14.50p 844464
03/12/2015 14.75p 15.13p 14.60p 14.75p 877445
02/12/2015 15.00p 15.23p 14.30p 14.62p 1369269
01/12/2015 15.13p 15.70p 14.91p 15.00p 554400
30/11/2015 14.13p 15.21p 14.04p 15.13p 1518126
27/11/2015 14.13p 14.40p 13.95p 14.13p 682704
26/11/2015 14.25p 14.25p 13.90p 14.00p 643960
25/11/2015 14.25p 14.39p 14.05p 14.38p 235641
24/11/2015 14.25p 14.97p 14.01p 14.13p 1162082
23/11/2015 14.38p 14.38p 13.65p 14.00p 584632
20/11/2015 14.38p 14.75p 14.20p 14.25p 318977
19/11/2015 14.25p 14.70p 14.05p 14.38p 1068340
18/11/2015 14.25p 14.75p 14.10p 14.25p 376714
17/11/2015 14.13p 14.45p 14.00p 14.25p 716917
16/11/2015 14.62p 14.62p 14.00p 14.13p 889034
13/11/2015 14.75p 15.00p 14.55p 14.75p 761158
12/11/2015 15.38p 15.70p 14.69p 14.75p 1677917
11/11/2015 15.38p 15.60p 15.01p 15.38p 330567
10/11/2015 15.63p 15.75p 15.15p 15.38p 466244
09/11/2015 15.63p 15.83p 15.36p 15.63p 233062
06/11/2015 16.00p 16.00p 15.50p 15.63p 994384
05/11/2015 16.00p 16.20p 15.77p 16.00p 326033
04/11/2015 15.88p 16.75p 15.55p 16.00p 652461
03/11/2015 15.25p 16.00p 15.24p 15.88p 735103
02/11/2015 15.75p 15.92p 14.76p 15.25p 438032
30/10/2015 15.63p 15.92p 15.15p 15.63p 541908
29/10/2015 15.38p 15.60p 14.78p 15.25p 1291797
28/10/2015 15.63p 15.75p 15.01p 15.38p 511841
27/10/2015 16.00p 16.00p 15.50p 15.63p 738983
26/10/2015 16.25p 16.25p 15.65p 16.00p 529401
23/10/2015 16.75p 16.90p 16.00p 16.25p 774251
22/10/2015 17.00p 17.35p 16.55p 16.63p 1550190
21/10/2015 16.13p 17.49p 16.13p 16.75p 2554093
20/10/2015 16.25p 16.25p 15.87p 16.00p 221047
19/10/2015 16.13p 16.75p 16.09p 16.25p 1297478
16/10/2015 16.00p 16.25p 15.89p 16.13p 469933
15/10/2015 16.25p 16.25p 15.60p 16.00p 530004
14/10/2015 16.25p 16.25p 16.00p 16.25p 165085
13/10/2015 16.25p 16.40p 16.00p 16.25p 318933
12/10/2015 16.25p 17.11p 16.00p 16.25p 605464
09/10/2015 16.63p 16.74p 16.03p 16.25p 522716
08/10/2015 16.63p 16.78p 16.13p 16.63p 1830112
07/10/2015 16.88p 17.75p 16.25p 16.63p 2875225
06/10/2015 16.13p 17.50p 16.13p 16.88p 5974518
05/10/2015 15.63p 16.45p 15.55p 16.13p 1253924
02/10/2015 14.62p 16.00p 14.62p 15.63p 1414903
01/10/2015 14.25p 14.71p 14.18p 14.50p 229625
30/09/2015 14.38p 14.50p 13.50p 14.25p 1877338
29/09/2015 14.50p 14.60p 14.00p 14.38p 637553
28/09/2015 14.25p 14.61p 14.20p 14.50p 741918
25/09/2015 14.38p 14.45p 13.88p 14.25p 708931
24/09/2015 14.62p 14.62p 13.26p 14.38p 2808234
23/09/2015 14.75p 14.90p 14.35p 14.62p 670830
22/09/2015 14.88p 15.00p 14.50p 14.75p 1035891
21/09/2015 15.00p 15.25p 14.76p 14.88p 695500
18/09/2015 14.88p 15.00p 14.80p 15.00p 464191
17/09/2015 14.88p 15.00p 14.75p 14.88p 880735
16/09/2015 15.13p 15.35p 14.50p 14.88p 1175029
15/09/2015 15.00p 15.25p 14.55p 15.13p 712188
14/09/2015 15.38p 15.38p 14.76p 15.00p 570030
11/09/2015 15.75p 15.75p 15.20p 15.38p 1078437
10/09/2015 16.00p 16.00p 15.30p 15.63p 799059
09/09/2015 16.00p 16.13p 15.82p 16.00p 754266
08/09/2015 16.50p 16.70p 15.75p 16.00p 1273467
07/09/2015 17.00p 17.00p 16.11p 16.25p 542682
04/09/2015 16.37p 17.50p 16.30p 16.37p 1890941
03/09/2015 15.88p 16.60p 15.72p 16.37p 1133224
02/09/2015 16.25p 16.49p 15.75p 15.75p 1160726
01/09/2015 16.75p 16.75p 16.13p 16.25p 1153398
28/08/2015 16.00p 16.75p 15.70p 16.75p 1204345
27/08/2015 15.50p 16.35p 15.50p 16.13p 1627033
26/08/2015 15.38p 16.00p 14.80p 15.50p 397997
25/08/2015 14.75p 15.75p 14.75p 15.75p 1373278
24/08/2015 15.63p 15.63p 14.61p 14.62p 1428534
21/08/2015 15.75p 16.00p 14.93p 15.75p 2450312
20/08/2015 16.25p 16.25p 15.75p 15.88p 984009
19/08/2015 16.25p 16.50p 16.06p 16.25p 250541
18/08/2015 16.63p 16.63p 16.06p 16.25p 835714
17/08/2015 16.75p 16.80p 16.30p 16.63p 1437252
14/08/2015 16.88p 17.38p 16.25p 16.75p 940282
13/08/2015 17.38p 17.55p 16.55p 16.88p 1662495
12/08/2015 17.87p 18.00p 17.25p 17.38p 1633291
11/08/2015 17.00p 18.14p 16.75p 17.87p 1836320
10/08/2015 17.00p 17.50p 17.00p 17.38p 3053164
07/08/2015 16.37p 17.25p 16.31p 16.88p 2624200
06/08/2015 15.25p 16.75p 15.25p 16.37p 5434677
05/08/2015 14.75p 15.11p 14.52p 14.75p 971357
04/08/2015 15.00p 15.50p 14.75p 14.75p 443153
03/08/2015 14.75p 15.50p 14.50p 15.00p 1927908
31/07/2015 14.88p 15.00p 14.00p 14.75p 2691590
30/07/2015 15.00p 15.05p 14.55p 15.00p 1584762
29/07/2015 15.00p 15.20p 14.50p 15.00p 878951
28/07/2015 15.25p 15.25p 14.34p 15.00p 3688923
27/07/2015 16.63p 16.66p 15.38p 15.38p 3098059
24/07/2015 16.88p 16.90p 16.30p 16.63p 916883
23/07/2015 17.13p 17.13p 16.84p 16.88p 519244
22/07/2015 16.88p 17.50p 16.88p 17.13p 1619769
21/07/2015 17.00p 17.50p 16.74p 16.88p 1208907
20/07/2015 18.25p 18.25p 16.50p 16.88p 2220879
17/07/2015 18.25p 18.72p 17.75p 18.13p 2544601
16/07/2015 18.38p 19.66p 18.25p 18.25p 2930395
15/07/2015 18.13p 18.13p 17.42p 18.00p 873436
14/07/2015 17.63p 18.50p 17.62p 18.13p 507173
13/07/2015 17.50p 17.95p 17.09p 17.63p 1937852
10/07/2015 17.25p 17.75p 17.25p 17.38p 1916601
09/07/2015 16.63p 17.35p 16.29p 17.25p 1437683
08/07/2015 17.25p 17.50p 16.37p 16.63p 1568241
07/07/2015 18.25p 18.25p 16.75p 17.25p 3155587
06/07/2015 18.75p 18.75p 17.75p 18.25p 3519861
03/07/2015 19.25p 19.45p 18.83p 18.88p 1879503
02/07/2015 19.00p 19.72p 19.00p 19.25p 1338581
01/07/2015 18.75p 19.50p 18.50p 19.00p 1285416
30/06/2015 18.25p 18.87p 18.16p 18.75p 1665130
29/06/2015 19.00p 19.40p 18.18p 18.25p 1502462
26/06/2015 19.25p 20.00p 19.00p 19.25p 2928771
25/06/2015 18.25p 19.70p 18.10p 19.25p 2949615
24/06/2015 17.63p 18.50p 17.63p 18.25p 1161958
23/06/2015 17.63p 18.00p 17.57p 17.63p 648848
22/06/2015 18.38p 18.75p 17.43p 17.63p 3212447
19/06/2015 18.38p 19.75p 17.50p 18.38p 6643882
18/06/2015 17.25p 18.50p 17.22p 18.38p 4444864
17/06/2015 15.38p 17.97p 15.35p 17.25p 7104640
16/06/2015 13.75p 15.68p 12.70p 15.38p 19556828
15/06/2015 17.75p 17.77p 16.00p 16.13p 3774655
12/06/2015 18.13p 18.20p 17.50p 17.75p 1665786
11/06/2015 18.13p 18.25p 17.87p 18.13p 1493843
10/06/2015 18.38p 18.50p 18.03p 18.13p 1006106
09/06/2015 18.38p 18.80p 18.00p 18.38p 2259944
08/06/2015 19.88p 20.00p 17.25p 18.38p 15373592
05/06/2015 20.87p 21.00p 19.75p 20.00p 3549619
04/06/2015 21.00p 21.75p 20.77p 20.87p 2258191
03/06/2015 20.25p 21.39p 20.20p 21.00p 3329462
02/06/2015 20.25p 20.50p 20.00p 20.25p 1148372
01/06/2015 20.63p 21.00p 19.93p 20.25p 1262057
29/05/2015 20.50p 21.50p 20.40p 20.63p 2206424
28/05/2015 20.63p 20.75p 20.24p 20.50p 1068769
27/05/2015 21.13p 21.13p 19.99p 20.63p 2236356
26/05/2015 21.75p 22.00p 20.75p 21.13p 1587919
22/05/2015 22.25p 22.50p 21.55p 21.75p 1125305
21/05/2015 22.50p 22.50p 21.52p 22.25p 2354809
20/05/2015 24.00p 24.10p 22.00p 22.50p 3847908
19/05/2015 23.75p 24.50p 23.70p 24.00p 2516190
18/05/2015 23.75p 25.00p 23.60p 23.75p 3640271
15/05/2015 22.31p 23.80p 22.27p 23.55p 2619213
14/05/2015 22.06p 22.56p 20.53p 22.44p 1503884
13/05/2015 22.68p 22.68p 21.32p 22.06p 1695836
12/05/2015 22.19p 23.06p 21.82p 22.68p 2933952
11/05/2015 22.56p 23.27p 21.82p 22.19p 8322381
08/05/2015 21.07p 22.21p 20.82p 21.57p 2259096
07/05/2015 21.69p 22.06p 20.33p 21.07p 4246714
06/05/2015 24.42p 24.42p 21.32p 21.57p 6102524
05/05/2015 24.05p 25.62p 24.05p 24.17p 7986662
01/05/2015 23.06p 24.79p 22.92p 24.05p 2832054
30/04/2015 23.43p 24.15p 22.06p 23.06p 3277626
29/04/2015 20.58p 23.55p 19.45p 23.30p 9483565
28/04/2015 23.55p 26.51p 20.13p 20.45p 14722161
27/04/2015 20.70p 24.30p 20.68p 23.43p 7447876
24/04/2015 20.21p 20.89p 20.08p 20.70p 3269603
23/04/2015 19.34p 20.82p 19.22p 20.08p 1900780
22/04/2015 18.84p 19.50p 18.72p 19.34p 1661527
21/04/2015 19.09p 19.34p 18.35p 18.84p 1908599
20/04/2015 18.84p 19.46p 18.79p 19.09p 2565436
17/04/2015 20.08p 20.58p 18.51p 18.97p 6827828
16/04/2015 19.59p 20.08p 19.54p 19.59p 3008241
15/04/2015 19.21p 19.83p 19.21p 19.59p 4029420
14/04/2015 18.59p 19.93p 18.31p 19.21p 7892978
13/04/2015 17.60p 18.99p 17.54p 18.59p 5200290
10/04/2015 17.11p 18.57p 17.11p 17.60p 4873392
09/04/2015 15.62p 17.50p 15.62p 17.11p 6112650
08/04/2015 15.37p 16.22p 15.24p 15.62p 2420588
07/04/2015 15.12p 15.62p 14.88p 15.12p 2343565
02/04/2015 15.00p 15.50p 14.63p 15.12p 2114551
01/04/2015 15.12p 15.17p 14.68p 15.00p 2755274
31/03/2015 15.49p 15.62p 15.03p 15.25p 1137182
30/03/2015 15.87p 16.11p 15.18p 15.49p 3836037
27/03/2015 15.87p 16.11p 15.62p 15.87p 1897860
26/03/2015 15.74p 16.11p 15.45p 15.87p 782600
25/03/2015 16.11p 16.26p 15.37p 15.74p 2485691
24/03/2015 15.99p 16.36p 15.87p 16.11p 3485378
23/03/2015 15.12p 16.18p 15.12p 15.99p 5248968
20/03/2015 15.12p 15.37p 14.88p 15.12p 1437784
19/03/2015 14.75p 15.47p 14.68p 15.12p 2308872
18/03/2015 15.37p 15.62p 14.62p 14.75p 2091702
17/03/2015 15.62p 16.11p 15.17p 15.49p 9187922
16/03/2015 15.49p 16.11p 14.38p 14.63p 8066498
13/03/2015 14.26p 15.87p 14.26p 15.49p 10702709
12/03/2015 13.14p 14.38p 13.00p 14.26p 6591870
11/03/2015 12.77p 13.23p 12.77p 13.14p 2047736
10/03/2015 12.64p 12.89p 12.50p 12.77p 1310539
09/03/2015 12.64p 12.79p 12.50p 12.64p 1183047
06/03/2015 12.64p 12.89p 12.40p 12.64p 1421818
05/03/2015 12.52p 12.74p 12.50p 12.64p 511720
04/03/2015 12.27p 12.64p 12.27p 12.52p 3366589
03/03/2015 12.02p 12.40p 12.02p 12.27p 3147920
02/03/2015 12.27p 12.40p 12.02p 12.02p 546304
27/02/2015 12.27p 12.40p 12.15p 12.27p 1521158
26/02/2015 11.78p 12.40p 11.73p 12.27p 3736997

*Close Price adjusted for both dividends and splits