Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/01/2010 27.70p 28.65p 25.74p 28.17p 1949036
18/01/2010 24.12p 28.63p 23.40p 27.70p 1711230
15/01/2010 21.01p 24.35p 20.06p 24.12p 768253
14/01/2010 22.21p 22.92p 20.08p 21.01p 349009
13/01/2010 20.30p 22.97p 19.59p 22.21p 851682
12/01/2010 21.73p 21.92p 19.58p 20.30p 121461
11/01/2010 22.21p 22.44p 19.10p 21.73p 588192
08/01/2010 18.39p 22.92p 17.69p 22.21p 1913509
07/01/2010 17.19p 18.62p 16.71p 18.39p 980937
06/01/2010 17.19p 17.60p 16.71p 17.19p 56460
05/01/2010 17.67p 17.67p 16.24p 17.19p 377806
04/01/2010 17.67p 17.67p 17.19p 17.67p 401744
31/12/2009 17.67p 17.67p 17.19p 17.67p 35193
30/12/2009 17.91p 17.91p 17.19p 17.67p 176796
29/12/2009 17.91p 18.62p 17.19p 17.91p 192726
24/12/2009 17.91p 18.15p 17.19p 17.91p 52518
23/12/2009 17.67p 18.27p 17.44p 17.91p 196819
22/12/2009 18.39p 18.62p 17.29p 17.67p 353609
21/12/2009 18.62p 19.09p 18.15p 18.39p 528716
18/12/2009 18.62p 19.68p 18.25p 18.62p 787934
17/12/2009 16.47p 19.58p 16.33p 18.62p 2585050
16/12/2009 17.19p 18.05p 16.24p 16.24p 2029658
15/12/2009 15.38p 19.10p 15.00p 17.19p 740604
14/12/2009 15.76p 16.05p 14.80p 15.38p 209588
11/12/2009 15.76p 15.76p 15.28p 15.76p 436039
10/12/2009 15.76p 15.76p 15.28p 15.76p 278024
09/12/2009 15.76p 15.76p 15.28p 15.76p 157475
08/12/2009 16.95p 16.95p 15.28p 15.76p 664157
07/12/2009 17.91p 19.10p 15.76p 17.19p 3348186
04/12/2009 25.07p 25.07p 16.71p 17.91p 3032969
03/12/2009 35.10p 35.10p 35.10p 35.10p 0
02/12/2009 35.10p 35.10p 35.10p 35.10p 0
01/12/2009 35.10p 35.10p 35.10p 35.10p 0
30/11/2009 35.10p 35.10p 35.10p 35.10p 0
27/11/2009 35.10p 35.10p 35.10p 35.10p 0
26/11/2009 35.10p 35.10p 35.10p 35.10p 0
25/11/2009 35.10p 35.10p 35.10p 35.10p 0
24/11/2009 35.10p 35.10p 35.10p 35.10p 0
23/11/2009 35.10p 35.10p 35.10p 35.10p 0
20/11/2009 35.10p 35.10p 35.10p 35.10p 0
19/11/2009 35.10p 35.10p 35.10p 35.10p 0
18/11/2009 35.10p 35.10p 35.10p 35.10p 0
17/11/2009 35.10p 35.10p 35.10p 35.10p 0
16/11/2009 35.10p 35.10p 35.10p 35.10p 0
13/11/2009 35.10p 35.10p 35.10p 35.10p 0
12/11/2009 35.10p 35.10p 35.10p 35.10p 0
11/11/2009 35.10p 35.10p 35.10p 35.10p 0
10/11/2009 35.10p 35.10p 35.10p 35.10p 0
09/11/2009 35.10p 35.10p 35.10p 35.10p 0
06/11/2009 35.10p 35.10p 35.10p 35.10p 0
05/11/2009 35.10p 35.10p 35.10p 35.10p 0
04/11/2009 35.10p 35.10p 35.10p 35.10p 0
03/11/2009 35.10p 35.10p 35.10p 35.10p 0
02/11/2009 35.10p 35.10p 35.10p 35.10p 0
30/10/2009 35.10p 35.10p 35.10p 35.10p 0
29/10/2009 35.10p 35.10p 35.10p 35.10p 0
28/10/2009 35.10p 35.10p 35.10p 35.10p 0
27/10/2009 35.10p 35.10p 35.10p 35.10p 0
26/10/2009 35.10p 35.10p 35.10p 35.10p 0
23/10/2009 35.10p 35.10p 35.10p 35.10p 0
22/10/2009 35.10p 35.10p 35.10p 35.10p 0
21/10/2009 35.10p 35.10p 35.10p 35.10p 0
20/10/2009 35.10p 35.10p 35.10p 35.10p 0
19/10/2009 27.22p 35.81p 27.69p 35.10p 3646211
16/10/2009 27.22p 27.70p 26.74p 27.22p 170222
15/10/2009 27.70p 28.17p 26.26p 27.22p 1070795
14/10/2009 26.26p 28.16p 25.85p 27.70p 693090
13/10/2009 25.79p 26.74p 25.79p 26.26p 347417
12/10/2009 22.68p 26.17p 22.57p 25.79p 1705625
09/10/2009 22.92p 24.35p 22.78p 23.40p 516350
08/10/2009 23.88p 26.74p 21.97p 22.92p 1914494
07/10/2009 16.00p 25.31p 14.80p 23.88p 9912061
06/10/2009 15.28p 16.14p 15.39p 16.00p 434295
05/10/2009 15.28p 15.76p 15.28p 15.28p 41745
02/10/2009 14.09p 15.28p 14.09p 15.28p 439438
01/10/2009 14.09p 14.33p 14.09p 14.09p 31507
30/09/2009 14.09p 14.23p 14.09p 14.09p 43077
29/09/2009 14.09p 14.28p 14.09p 14.09p 8340
28/09/2009 14.09p 14.33p 14.09p 14.09p 197752
25/09/2009 13.85p 14.28p 13.37p 14.09p 1230282
24/09/2009 13.85p 13.85p 13.37p 13.85p 82616
23/09/2009 13.85p 13.85p 13.83p 13.85p 10211
22/09/2009 13.85p 13.85p 13.66p 13.85p 28077
21/09/2009 13.85p 13.85p 13.83p 13.85p 7231

*Close Price adjusted for both dividends and splits