Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/02/2015 11.78p 12.40p 11.73p 12.27p 3736997
25/02/2015 11.78p 11.78p 11.45p 11.78p 853620
24/02/2015 11.78p 12.24p 11.40p 11.78p 2190632
23/02/2015 11.78p 12.09p 11.65p 11.78p 1457522
20/02/2015 11.90p 12.02p 11.65p 11.78p 2382788
19/02/2015 11.90p 11.99p 11.66p 11.78p 1992992
18/02/2015 11.90p 12.10p 11.73p 11.78p 2985145
17/02/2015 12.15p 12.40p 11.66p 11.90p 1280456
16/02/2015 12.02p 12.10p 11.65p 11.78p 1121480
13/02/2015 11.90p 12.30p 11.65p 11.90p 4091212
12/02/2015 11.90p 12.35p 11.65p 12.02p 3679397
11/02/2015 11.28p 12.40p 11.20p 11.90p 4860381
10/02/2015 11.65p 11.65p 10.91p 11.28p 2373806
09/02/2015 10.78p 10.91p 10.66p 10.78p 1444296
06/02/2015 10.66p 10.86p 10.62p 10.78p 833074
05/02/2015 10.54p 10.91p 10.48p 10.66p 1787780
04/02/2015 10.54p 10.66p 10.42p 10.54p 467091
03/02/2015 10.54p 10.66p 10.02p 10.54p 1542741
02/02/2015 10.04p 10.91p 10.04p 10.54p 2051366
30/01/2015 9.92p 10.16p 9.92p 10.04p 1155144
29/01/2015 9.79p 10.04p 9.79p 9.92p 1488715
28/01/2015 9.79p 10.07p 9.67p 9.79p 956105
27/01/2015 9.67p 9.93p 9.47p 9.79p 1194399
26/01/2015 8.93p 9.67p 8.85p 9.67p 3396721
23/01/2015 8.80p 9.17p 8.74p 8.93p 791551
22/01/2015 9.17p 9.42p 8.68p 8.80p 969043
21/01/2015 9.05p 9.11p 8.80p 8.80p 3332134
20/01/2015 9.30p 9.36p 8.97p 9.05p 881329
19/01/2015 9.54p 9.67p 9.21p 9.30p 2067806
16/01/2015 9.67p 9.77p 9.47p 9.54p 1843366
15/01/2015 10.04p 10.09p 9.32p 9.67p 4058307
14/01/2015 10.04p 10.15p 9.92p 10.04p 559464
13/01/2015 10.29p 10.36p 10.04p 10.04p 1077809
12/01/2015 10.78p 10.78p 10.20p 10.29p 791627
09/01/2015 10.41p 10.64p 10.27p 10.41p 974045
08/01/2015 10.41p 10.41p 10.25p 10.41p 401475
07/01/2015 10.78p 10.81p 10.23p 10.41p 1153329
06/01/2015 10.78p 10.83p 10.66p 10.78p 313033
05/01/2015 10.91p 10.91p 10.66p 10.78p 1339331
02/01/2015 11.03p 11.35p 10.86p 10.91p 1119434
31/12/2014 10.91p 11.16p 10.91p 11.03p 339197
30/12/2014 10.91p 11.17p 10.83p 11.03p 1648692
29/12/2014 11.03p 11.16p 10.66p 11.03p 917138
24/12/2014 10.91p 11.11p 10.71p 11.03p 338289
23/12/2014 10.78p 11.16p 10.61p 10.91p 975241
22/12/2014 10.54p 10.91p 10.53p 10.78p 515666
19/12/2014 10.29p 10.66p 10.23p 10.54p 2722439
18/12/2014 10.16p 10.91p 10.10p 10.29p 1648521
17/12/2014 10.04p 10.91p 9.92p 10.16p 1105124
16/12/2014 9.79p 10.16p 9.64p 10.04p 812379
15/12/2014 9.92p 10.16p 9.67p 10.04p 1444538
12/12/2014 10.16p 10.33p 9.54p 9.92p 1740456
11/12/2014 10.29p 10.36p 9.57p 9.79p 1198384
10/12/2014 10.54p 10.59p 10.02p 10.29p 2825000
09/12/2014 11.16p 11.21p 10.41p 10.54p 2518428
08/12/2014 11.16p 11.90p 10.89p 11.16p 1861485
05/12/2014 10.78p 11.40p 10.66p 11.16p 1602844
04/12/2014 10.66p 10.91p 10.66p 10.78p 1001493
03/12/2014 10.54p 10.91p 10.50p 10.66p 729669
02/12/2014 10.54p 11.28p 10.49p 10.54p 2180382
01/12/2014 10.78p 10.93p 10.46p 10.54p 1874492
28/11/2014 10.91p 11.40p 10.69p 10.78p 1843744
27/11/2014 10.78p 10.91p 10.66p 10.91p 2666566
26/11/2014 10.66p 10.91p 10.60p 10.78p 665934
25/11/2014 10.66p 10.91p 10.41p 10.78p 891400
24/11/2014 10.41p 10.91p 9.50p 10.78p 1877079
21/11/2014 10.66p 10.78p 10.54p 10.66p 2241786
20/11/2014 10.54p 10.78p 10.53p 10.66p 958085
19/11/2014 10.78p 10.78p 10.53p 10.54p 1061845
18/11/2014 10.41p 10.81p 10.16p 10.78p 2381772
17/11/2014 10.41p 10.66p 10.29p 10.41p 1536612
14/11/2014 10.29p 10.54p 10.29p 10.41p 621616
13/11/2014 10.29p 10.74p 10.29p 10.29p 2952373
12/11/2014 10.54p 10.54p 10.21p 10.29p 946947
11/11/2014 10.54p 10.56p 10.46p 10.54p 397208
10/11/2014 10.91p 11.00p 10.49p 10.54p 1028564
07/11/2014 10.91p 11.05p 10.82p 10.91p 707122
06/11/2014 11.16p 11.24p 10.46p 10.91p 1650593
05/11/2014 11.53p 11.53p 10.66p 11.16p 1594722
04/11/2014 12.02p 12.02p 11.28p 11.28p 1029060
03/11/2014 11.78p 12.02p 11.65p 12.02p 1121464
31/10/2014 11.90p 12.40p 11.65p 11.90p 692289
30/10/2014 12.02p 12.10p 11.75p 11.90p 352374
29/10/2014 12.02p 12.25p 11.70p 12.02p 1625946
28/10/2014 11.65p 12.40p 11.50p 12.02p 2079235
27/10/2014 11.16p 11.71p 10.76p 11.53p 1986741
24/10/2014 9.92p 10.91p 9.87p 10.91p 2276790
23/10/2014 9.92p 10.16p 9.69p 9.92p 1310800
22/10/2014 9.79p 10.04p 9.45p 9.92p 1161948
21/10/2014 9.67p 10.41p 9.55p 9.79p 613882
20/10/2014 9.54p 10.26p 9.54p 9.79p 2900394
17/10/2014 9.67p 9.87p 9.17p 9.54p 2766993
16/10/2014 9.92p 9.92p 8.99p 9.67p 2511076
15/10/2014 10.54p 10.66p 9.67p 9.79p 2951515
14/10/2014 11.16p 11.16p 10.45p 10.54p 1913055
13/10/2014 12.02p 12.12p 11.06p 11.16p 2642944
10/10/2014 11.78p 11.80p 11.21p 11.53p 3178912
09/10/2014 12.27p 12.27p 11.75p 11.78p 1368801
08/10/2014 12.15p 12.40p 11.60p 12.27p 2092372
07/10/2014 12.02p 12.30p 12.02p 12.15p 1342091
06/10/2014 12.15p 12.40p 11.90p 12.02p 605218
03/10/2014 12.15p 12.26p 12.06p 12.15p 421332
02/10/2014 12.27p 12.40p 12.12p 12.15p 1312325
01/10/2014 12.52p 12.52p 12.15p 12.27p 758700
30/09/2014 12.27p 12.64p 11.95p 12.52p 2071144
29/09/2014 12.64p 12.64p 12.15p 12.27p 2264549
26/09/2014 12.89p 13.14p 12.50p 12.64p 4135026
25/09/2014 12.89p 13.14p 12.69p 12.89p 2091821
24/09/2014 12.89p 12.94p 12.51p 12.89p 1888131
23/09/2014 13.02p 13.24p 12.40p 12.89p 3031144
22/09/2014 12.64p 12.89p 12.15p 12.40p 2415980
19/09/2014 12.52p 12.89p 12.39p 12.64p 2436521
18/09/2014 12.89p 12.89p 12.18p 12.52p 2229758
17/09/2014 12.02p 13.14p 12.00p 12.89p 2420376
16/09/2014 12.02p 12.28p 11.52p 12.02p 1542474
15/09/2014 12.02p 12.15p 11.90p 12.02p 1797624
12/09/2014 12.40p 12.45p 11.91p 12.02p 2224576
11/09/2014 12.40p 12.46p 12.15p 12.40p 1442349
10/09/2014 12.64p 12.69p 12.15p 12.40p 1310778
09/09/2014 12.64p 12.74p 12.40p 12.64p 1005980
08/09/2014 12.64p 12.77p 12.45p 12.64p 1416618
05/09/2014 12.64p 12.77p 12.46p 12.64p 1147160
04/09/2014 12.64p 13.22p 12.40p 12.64p 3153630
03/09/2014 12.64p 12.89p 12.25p 12.64p 1243946
02/09/2014 13.14p 13.14p 12.15p 12.64p 4603168
01/09/2014 11.78p 12.53p 11.78p 12.15p 1470422
29/08/2014 11.78p 12.25p 11.67p 11.78p 901289
28/08/2014 12.15p 12.40p 11.78p 11.78p 697659
27/08/2014 11.65p 12.40p 11.65p 12.15p 960283
26/08/2014 11.65p 12.27p 11.61p 11.65p 820762
22/08/2014 11.65p 11.90p 11.55p 11.65p 1085265
21/08/2014 12.02p 12.02p 11.53p 11.65p 640816
20/08/2014 11.90p 12.07p 11.65p 12.02p 479656
19/08/2014 11.90p 11.99p 11.65p 11.78p 1892203
18/08/2014 11.90p 12.04p 11.56p 11.90p 896146
15/08/2014 11.65p 11.95p 11.51p 11.90p 694316
14/08/2014 12.27p 12.27p 11.50p 11.65p 2184387
13/08/2014 12.40p 12.46p 12.15p 12.27p 1185233
12/08/2014 12.27p 12.63p 12.20p 12.40p 1638544
11/08/2014 12.40p 12.40p 12.15p 12.27p 1019548
08/08/2014 12.64p 12.69p 11.97p 12.40p 1118994
07/08/2014 12.64p 13.14p 12.40p 12.64p 2533994
06/08/2014 12.40p 13.14p 12.40p 12.52p 3984586
05/08/2014 12.02p 12.64p 12.02p 12.40p 3674356
04/08/2014 11.78p 12.40p 11.46p 12.02p 2270482
01/08/2014 12.15p 12.49p 11.70p 11.78p 1937402
31/07/2014 12.02p 12.15p 11.90p 12.02p 3284206
30/07/2014 11.90p 12.35p 11.65p 12.02p 1998921
29/07/2014 12.89p 13.14p 11.79p 11.90p 5404577
28/07/2014 12.15p 12.62p 11.74p 12.40p 1598809
25/07/2014 11.90p 12.50p 11.80p 12.15p 4588388
24/07/2014 11.40p 12.40p 11.06p 11.90p 4195562
23/07/2014 11.53p 11.75p 10.91p 11.40p 1312527
22/07/2014 11.03p 11.90p 10.85p 11.53p 2178260
21/07/2014 10.66p 11.40p 10.51p 11.03p 1564988
18/07/2014 11.28p 11.40p 10.41p 10.66p 1509999
17/07/2014 11.28p 11.65p 10.91p 11.28p 1939354
16/07/2014 11.28p 11.51p 10.91p 11.28p 1339759
15/07/2014 12.64p 12.73p 10.66p 11.28p 3681273
14/07/2014 10.41p 10.91p 10.01p 10.66p 2048506
11/07/2014 10.54p 10.61p 9.92p 10.41p 1532922
10/07/2014 10.78p 10.90p 10.40p 10.54p 1018595
09/07/2014 11.16p 11.38p 10.71p 10.78p 838446
08/07/2014 11.16p 11.75p 10.91p 11.16p 2749346
07/07/2014 10.78p 11.40p 10.66p 11.16p 2989062
04/07/2014 9.79p 10.90p 9.77p 10.78p 2049068
03/07/2014 9.92p 10.16p 9.42p 9.79p 1041160
02/07/2014 10.41p 10.41p 9.67p 9.92p 720563
01/07/2014 9.92p 10.61p 9.42p 10.41p 2846482
30/06/2014 10.16p 10.28p 9.67p 9.92p 1356894
27/06/2014 10.66p 10.91p 9.94p 10.16p 2949113
26/06/2014 10.66p 10.81p 10.41p 10.66p 1356028
25/06/2014 10.66p 10.81p 10.29p 10.78p 1808451
24/06/2014 11.03p 11.06p 10.08p 10.29p 2350426
23/06/2014 11.03p 11.26p 10.91p 11.03p 1520902
20/06/2014 11.28p 11.28p 10.91p 10.91p 1289240
19/06/2014 10.66p 11.40p 10.53p 11.28p 2265327
18/06/2014 12.02p 12.15p 9.92p 10.66p 8129982
17/06/2014 12.64p 13.09p 11.70p 12.02p 3732138
16/06/2014 12.77p 13.14p 12.50p 12.52p 1892756
13/06/2014 12.64p 13.19p 12.64p 12.77p 2850050
12/06/2014 13.51p 13.88p 12.27p 12.64p 5530864
11/06/2014 12.40p 12.84p 11.40p 12.27p 5702102
10/06/2014 12.27p 12.78p 12.16p 12.40p 6837593
09/06/2014 11.65p 12.40p 11.03p 12.27p 7464137
06/06/2014 10.78p 11.16p 10.76p 11.03p 3801857
05/06/2014 10.16p 11.16p 10.08p 10.78p 4225787
04/06/2014 10.04p 10.33p 9.92p 10.16p 2029641
03/06/2014 9.97p 10.41p 9.67p 10.04p 2225395
02/06/2014 9.79p 10.04p 9.67p 10.04p 3942062
30/05/2014 9.59p 10.02p 9.56p 9.79p 2129812
29/05/2014 9.42p 9.97p 9.42p 9.59p 6203450
28/05/2014 8.85p 9.90p 8.85p 9.42p 4979187
27/05/2014 9.10p 9.31p 8.68p 8.85p 2503544
23/05/2014 8.40p 8.83p 8.28p 8.58p 2384305
22/05/2014 8.06p 8.73p 7.78p 8.40p 2969584
21/05/2014 8.18p 8.46p 7.72p 8.06p 2562881
20/05/2014 8.13p 8.28p 8.01p 8.23p 578883
19/05/2014 8.50p 8.52p 7.85p 8.13p 2278140
16/05/2014 9.05p 9.05p 8.06p 8.50p 3931529

*Close Price adjusted for both dividends and splits