Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/07/2013 10.86p 11.13p 10.86p 10.98p 956386
26/07/2013 10.63p 10.98p 10.63p 10.86p 860756
25/07/2013 10.86p 10.86p 10.56p 10.63p 697347
24/07/2013 10.63p 10.95p 10.63p 10.86p 1444354
23/07/2013 10.63p 10.85p 10.31p 10.74p 1921112
22/07/2013 11.46p 11.50p 10.51p 10.63p 4062195
19/07/2013 11.82p 11.82p 11.28p 11.46p 5010321
18/07/2013 11.46p 11.94p 11.34p 11.82p 4141138
17/07/2013 10.74p 12.88p 10.74p 11.34p 15354850
16/07/2013 10.15p 10.43p 9.38p 10.39p 5048700
15/07/2013 11.58p 11.65p 9.79p 10.15p 11985939
12/07/2013 11.58p 11.70p 11.37p 11.58p 4074756
11/07/2013 10.86p 11.70p 10.82p 11.58p 5276546
10/07/2013 10.51p 10.98p 10.46p 10.86p 2595533
09/07/2013 10.98p 10.98p 10.27p 10.63p 3282022
08/07/2013 10.39p 11.12p 10.39p 10.98p 2969116
05/07/2013 9.79p 10.89p 9.79p 10.39p 5288738
04/07/2013 9.79p 9.86p 9.69p 9.79p 1522631
03/07/2013 9.79p 10.03p 9.67p 9.79p 1575768
02/07/2013 9.67p 10.03p 9.61p 9.79p 1268178
01/07/2013 9.07p 10.03p 9.07p 9.67p 2753870
28/06/2013 8.48p 9.32p 8.48p 9.07p 1364330
27/06/2013 8.36p 8.60p 8.31p 8.48p 632918
26/06/2013 8.36p 8.59p 8.24p 8.36p 1034859
25/06/2013 8.36p 8.50p 8.23p 8.36p 906513
24/06/2013 8.71p 8.88p 7.88p 8.36p 3403947
21/06/2013 8.83p 8.98p 8.60p 8.71p 679678
20/06/2013 8.95p 8.98p 8.60p 8.83p 1129696
19/06/2013 8.60p 9.07p 8.51p 8.95p 1291198
18/06/2013 8.71p 8.83p 8.41p 8.60p 1334210
17/06/2013 9.19p 9.19p 8.36p 8.71p 2029885
14/06/2013 9.19p 9.25p 9.07p 9.19p 982406
13/06/2013 9.19p 9.31p 9.12p 9.19p 834921
12/06/2013 9.07p 9.31p 8.95p 9.19p 1303351
11/06/2013 9.55p 9.55p 8.69p 9.07p 4091407
10/06/2013 9.91p 10.51p 9.31p 9.55p 2366896
07/06/2013 9.79p 10.51p 9.70p 9.91p 1894655
06/06/2013 9.43p 9.91p 9.43p 9.79p 1456142
05/06/2013 9.55p 9.55p 9.34p 9.43p 863117
04/06/2013 9.67p 9.93p 9.38p 9.55p 2587451
03/06/2013 9.43p 9.91p 9.26p 9.79p 4141101
31/05/2013 8.83p 10.03p 8.46p 9.43p 6786700
30/05/2013 8.24p 9.06p 8.24p 8.83p 3147331
29/05/2013 8.36p 8.52p 8.17p 8.36p 1339547
28/05/2013 7.76p 8.78p 7.75p 8.36p 3726834
24/05/2013 7.40p 7.87p 7.40p 7.76p 1843914
23/05/2013 7.40p 7.52p 7.27p 7.40p 1138410
22/05/2013 7.52p 7.52p 7.19p 7.40p 761884
21/05/2013 7.52p 7.55p 7.31p 7.52p 943257
20/05/2013 7.64p 7.78p 7.40p 7.52p 1584743
17/05/2013 7.28p 7.64p 7.28p 7.64p 2357795
16/05/2013 7.28p 7.74p 7.16p 7.28p 1734548
15/05/2013 7.28p 7.35p 6.92p 7.16p 1378640
14/05/2013 7.16p 7.35p 6.97p 7.28p 969074
13/05/2013 7.28p 7.40p 6.93p 7.28p 1594269
10/05/2013 7.52p 7.52p 7.17p 7.28p 1571549
09/05/2013 7.52p 7.59p 7.40p 7.52p 1033950
08/05/2013 7.52p 7.64p 7.16p 7.52p 1175085
07/05/2013 7.88p 7.88p 7.50p 7.52p 1585208
03/05/2013 7.76p 7.78p 7.66p 7.76p 481454
02/05/2013 8.00p 8.00p 7.64p 7.76p 981642
01/05/2013 7.88p 8.00p 7.82p 8.00p 379281
30/04/2013 8.00p 8.00p 7.82p 7.88p 523809
29/04/2013 8.00p 8.12p 7.80p 8.00p 929835
26/04/2013 7.88p 8.12p 7.88p 8.00p 1117712
25/04/2013 8.00p 8.12p 7.74p 7.88p 879440
24/04/2013 8.00p 8.26p 7.67p 8.00p 974775
23/04/2013 7.88p 8.12p 7.74p 7.88p 2208325
22/04/2013 7.52p 8.44p 7.52p 7.88p 4801876
19/04/2013 7.40p 7.64p 7.31p 7.52p 877025
18/04/2013 7.52p 7.59p 7.27p 7.40p 878642
17/04/2013 7.86p 7.86p 7.23p 7.52p 1195146
16/04/2013 8.00p 8.02p 7.64p 7.86p 1374784
15/04/2013 8.12p 8.36p 7.64p 8.00p 3060146
12/04/2013 7.64p 8.31p 7.64p 8.24p 8111251
11/04/2013 7.16p 7.64p 6.92p 7.64p 3084998
10/04/2013 7.04p 7.53p 6.92p 7.16p 2718982
09/04/2013 6.80p 7.15p 6.71p 7.04p 1042460
08/04/2013 6.57p 6.92p 6.47p 6.80p 1557111
05/04/2013 6.57p 6.64p 6.45p 6.57p 1440038
04/04/2013 6.69p 6.77p 6.48p 6.57p 768731
03/04/2013 6.69p 6.77p 6.45p 6.69p 773630
02/04/2013 6.69p 6.80p 6.45p 6.57p 1489794
28/03/2013 6.92p 6.92p 6.57p 6.69p 1287717
27/03/2013 6.92p 7.04p 6.56p 6.80p 1154348
26/03/2013 7.04p 7.40p 6.74p 6.92p 702541
25/03/2013 7.04p 7.10p 6.83p 7.04p 891960
22/03/2013 7.04p 7.16p 6.95p 7.04p 1163276
21/03/2013 7.04p 7.27p 6.95p 7.04p 1553887
20/03/2013 7.04p 7.14p 6.96p 7.04p 685945
19/03/2013 7.16p 7.21p 6.92p 7.04p 974298
18/03/2013 7.16p 7.34p 6.92p 7.16p 1332809
15/03/2013 7.16p 7.38p 7.00p 7.16p 1386925
14/03/2013 7.04p 7.40p 6.80p 7.16p 2292277
13/03/2013 6.80p 7.28p 6.79p 7.04p 1071638
12/03/2013 7.16p 7.31p 6.70p 6.80p 1986278
11/03/2013 7.16p 7.55p 6.73p 7.16p 1796525
08/03/2013 7.28p 7.45p 6.92p 7.16p 1570881
07/03/2013 7.16p 7.31p 6.80p 7.28p 1128516
06/03/2013 7.40p 7.64p 6.94p 7.16p 1485486
05/03/2013 6.80p 7.63p 6.69p 7.28p 5602895
04/03/2013 6.92p 6.98p 6.50p 6.80p 1232068
01/03/2013 6.57p 7.11p 6.54p 6.92p 2820138
28/02/2013 6.80p 6.80p 6.49p 6.57p 1333203
27/02/2013 6.80p 6.80p 6.51p 6.80p 1311891
26/02/2013 6.80p 6.80p 6.45p 6.80p 1032209
25/02/2013 6.80p 6.92p 6.69p 6.80p 1314469
22/02/2013 6.80p 6.92p 6.69p 6.80p 1503622
21/02/2013 6.69p 6.80p 6.59p 6.80p 5155663
20/02/2013 6.92p 6.97p 6.54p 6.69p 2658089
19/02/2013 6.80p 6.92p 6.47p 6.80p 3891927
18/02/2013 6.80p 7.05p 6.69p 6.92p 3224498
15/02/2013 7.16p 7.26p 6.54p 6.80p 7796462
14/02/2013 7.28p 7.64p 7.02p 7.16p 13451541
13/02/2013 7.52p 7.78p 6.69p 7.04p 10881474
12/02/2013 8.24p 8.24p 7.40p 7.52p 3075412
11/02/2013 8.48p 8.48p 8.17p 8.24p 1581157
08/02/2013 8.60p 8.69p 8.18p 8.48p 1273814
07/02/2013 8.60p 8.68p 8.36p 8.48p 1328917
06/02/2013 8.48p 8.74p 8.13p 8.60p 1979586
05/02/2013 8.60p 8.60p 8.17p 8.48p 2217258
04/02/2013 8.71p 8.88p 8.37p 8.60p 1790007
01/02/2013 9.19p 9.41p 8.53p 8.71p 3623749
31/01/2013 9.31p 9.46p 8.88p 9.07p 2272860
30/01/2013 9.67p 9.67p 9.14p 9.31p 4356755
29/01/2013 9.43p 9.79p 9.34p 9.67p 2592886
28/01/2013 9.91p 9.93p 9.22p 9.43p 4118538
25/01/2013 9.91p 10.27p 9.81p 9.91p 4384600
24/01/2013 8.71p 10.83p 8.69p 9.91p 14250825
23/01/2013 8.71p 9.53p 7.16p 9.07p 12005118
22/01/2013 7.04p 8.88p 6.80p 8.60p 19001590
21/01/2013 6.80p 7.15p 6.78p 6.80p 2123197
18/01/2013 6.33p 6.92p 6.30p 6.80p 2481294
17/01/2013 6.57p 6.69p 6.06p 6.33p 3185200
16/01/2013 6.33p 6.92p 6.00p 6.69p 4817374
15/01/2013 6.69p 6.78p 5.73p 6.09p 5915061
14/01/2013 6.92p 7.07p 6.45p 6.69p 2913193
11/01/2013 7.40p 7.55p 6.92p 6.92p 2437178
10/01/2013 7.64p 7.83p 7.26p 7.40p 1642620
09/01/2013 7.64p 7.97p 7.40p 7.52p 2521953
08/01/2013 7.76p 8.02p 7.16p 7.64p 3424175
07/01/2013 7.16p 8.12p 7.16p 7.40p 4421256
04/01/2013 8.12p 8.31p 7.17p 7.88p 3118081
03/01/2013 8.12p 8.30p 7.72p 8.12p 1815970
02/01/2013 8.12p 8.54p 7.73p 7.88p 1865284
31/12/2012 8.12p 8.33p 7.45p 8.12p 1256201
28/12/2012 7.88p 8.12p 6.97p 7.64p 3172480
27/12/2012 8.12p 8.31p 7.64p 7.88p 1782435
24/12/2012 8.36p 8.50p 7.66p 8.12p 1719402
21/12/2012 8.36p 8.74p 8.21p 8.36p 2272651
20/12/2012 8.36p 9.26p 8.23p 8.36p 3313212
19/12/2012 8.12p 8.50p 8.12p 8.36p 1726484
18/12/2012 8.12p 8.79p 7.90p 8.36p 2204324
17/12/2012 8.36p 9.07p 7.78p 8.12p 2863842
14/12/2012 8.83p 8.83p 7.75p 8.36p 4875058
13/12/2012 9.07p 9.44p 7.17p 8.83p 8093939
12/12/2012 10.03p 11.17p 8.74p 9.31p 7024897
11/12/2012 10.51p 10.65p 9.84p 10.03p 1873754
10/12/2012 10.51p 11.17p 10.27p 10.27p 3731756
07/12/2012 10.51p 10.98p 10.23p 10.51p 2989560
06/12/2012 10.27p 11.08p 10.27p 10.74p 2776974
05/12/2012 10.27p 11.22p 10.03p 10.27p 3687744
04/12/2012 10.51p 11.08p 9.84p 10.27p 6605941
03/12/2012 9.79p 10.27p 9.55p 9.79p 1912007
30/11/2012 9.31p 10.51p 9.18p 9.79p 8802511
29/11/2012 9.31p 9.79p 8.75p 8.83p 3149554
28/11/2012 9.31p 9.87p 9.07p 9.31p 4672244
27/11/2012 9.55p 9.79p 9.07p 9.31p 2568203
26/11/2012 10.03p 10.31p 9.55p 9.79p 1568025
23/11/2012 9.79p 10.03p 9.15p 10.03p 3143221
22/11/2012 9.79p 10.47p 9.45p 9.79p 3195065
21/11/2012 10.27p 10.31p 9.39p 9.79p 4963666
20/11/2012 10.51p 10.95p 9.55p 10.27p 4480597
19/11/2012 10.74p 10.98p 10.18p 10.51p 2743157
16/11/2012 10.74p 11.37p 10.32p 10.74p 2450644
15/11/2012 11.22p 11.94p 10.18p 10.74p 4148506
14/11/2012 10.74p 12.03p 10.60p 11.22p 7278287
13/11/2012 10.27p 10.41p 9.23p 10.03p 2733498
12/11/2012 10.51p 10.74p 9.55p 10.27p 2925288
09/11/2012 10.51p 10.98p 10.23p 10.27p 3635466
08/11/2012 11.70p 12.42p 10.22p 10.51p 5455461
07/11/2012 11.70p 11.93p 10.62p 10.98p 2653022
06/11/2012 11.94p 12.80p 10.98p 11.70p 3573428
05/11/2012 11.94p 12.77p 11.37p 12.18p 6857761
02/11/2012 10.98p 13.32p 10.98p 11.94p 12591158
01/11/2012 10.03p 11.41p 9.17p 10.74p 6936884
31/10/2012 10.03p 10.40p 9.60p 9.79p 2443960
30/10/2012 10.03p 10.27p 9.07p 10.03p 5424367
29/10/2012 10.74p 10.74p 9.78p 10.03p 2748130
26/10/2012 10.98p 11.35p 10.51p 10.74p 2534946
25/10/2012 10.98p 11.46p 10.77p 10.98p 3024004
24/10/2012 10.98p 11.94p 10.79p 10.98p 4092060
23/10/2012 10.98p 11.32p 9.56p 10.51p 4613390
22/10/2012 10.98p 12.40p 10.52p 10.74p 5927658
19/10/2012 11.70p 11.70p 10.27p 10.74p 6238212
18/10/2012 11.22p 12.80p 10.99p 11.70p 7583079
17/10/2012 12.42p 12.42p 10.72p 10.98p 12172487
16/10/2012 13.13p 13.66p 11.94p 12.42p 7959168
15/10/2012 13.85p 14.79p 12.42p 13.13p 16233865
12/10/2012 11.94p 14.99p 11.46p 13.85p 26205542

*Close Price adjusted for both dividends and splits