Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/03/2011 37.49p 40.30p 34.38p 37.49p 6437572
09/03/2011 35.34p 42.98p 35.34p 37.49p 13942249
08/03/2011 31.04p 37.73p 31.04p 35.34p 7922836
07/03/2011 29.37p 31.71p 28.65p 31.04p 3526676
04/03/2011 29.13p 31.52p 28.17p 29.37p 6038962
03/03/2011 26.74p 29.61p 26.74p 28.89p 3447182
02/03/2011 25.31p 28.17p 25.07p 26.74p 3091402
01/03/2011 24.35p 26.26p 23.88p 25.31p 2272583
28/02/2011 22.92p 24.83p 22.92p 24.35p 3744548
25/02/2011 22.92p 24.74p 21.97p 22.92p 977539
24/02/2011 24.59p 25.31p 21.01p 23.16p 3061724
23/02/2011 25.55p 25.79p 22.92p 24.59p 2105333
22/02/2011 25.79p 26.74p 24.35p 25.55p 1775170
21/02/2011 25.31p 27.22p 24.64p 25.79p 2194519
18/02/2011 24.83p 26.84p 24.39p 25.31p 2634692
17/02/2011 26.74p 27.31p 24.35p 24.83p 6130164
16/02/2011 25.79p 30.08p 25.12p 26.74p 4423863
15/02/2011 28.65p 31.99p 23.88p 25.79p 13190404
14/02/2011 26.98p 33.48p 26.74p 28.65p 12553456
11/02/2011 22.83p 27.22p 22.00p 26.50p 19720790
10/02/2011 21.26p 23.76p 20.58p 22.68p 6589768
09/02/2011 21.97p 22.44p 20.53p 21.01p 3414045
08/02/2011 22.35p 23.40p 21.25p 22.44p 7599893
07/02/2011 19.75p 22.92p 19.39p 21.49p 11266467
04/02/2011 18.43p 20.59p 17.86p 19.82p 7910797
03/02/2011 18.86p 19.39p 18.15p 18.62p 1617571
02/02/2011 19.08p 19.58p 17.67p 18.86p 1886673
01/02/2011 18.39p 20.06p 17.67p 18.86p 1829159
31/01/2011 18.15p 19.10p 17.67p 18.39p 1243422
28/01/2011 18.39p 19.10p 17.67p 18.15p 1304649
27/01/2011 19.10p 19.37p 17.96p 18.39p 1734654
26/01/2011 19.34p 19.58p 18.15p 19.10p 1732432
25/01/2011 20.06p 20.34p 18.62p 19.34p 2079656
24/01/2011 18.86p 21.42p 18.86p 20.06p 3466378
21/01/2011 18.86p 19.20p 18.15p 18.86p 2060964
20/01/2011 19.34p 19.34p 18.15p 18.86p 3228063
19/01/2011 19.58p 19.58p 18.62p 19.10p 3187257
18/01/2011 19.58p 20.40p 18.91p 19.58p 7788133
17/01/2011 19.09p 21.01p 17.67p 19.58p 10612739
14/01/2011 18.53p 19.10p 17.19p 17.91p 3762922
13/01/2011 20.68p 22.90p 16.24p 18.39p 17932196
12/01/2011 19.58p 22.73p 19.10p 20.77p 13675700
11/01/2011 17.57p 21.01p 17.19p 18.86p 21039854
10/01/2011 13.61p 17.19p 13.61p 16.71p 12193873
07/01/2011 14.09p 14.56p 13.61p 13.61p 4117712
06/01/2011 13.85p 14.33p 13.78p 13.85p 1805850
05/01/2011 14.56p 14.56p 13.37p 13.85p 1000386
04/01/2011 14.33p 15.28p 13.85p 14.56p 1829125
31/12/2010 14.33p 15.28p 13.08p 14.09p 846037
30/12/2010 13.13p 17.67p 12.89p 14.33p 4262932
29/12/2010 12.89p 13.37p 12.42p 13.13p 1698420
24/12/2010 12.89p 13.37p 12.43p 12.89p 282918
23/12/2010 13.13p 13.37p 12.42p 12.89p 309065
22/12/2010 13.13p 13.37p 12.89p 13.13p 515987
21/12/2010 13.13p 13.47p 12.89p 13.13p 180626
20/12/2010 12.89p 13.28p 12.42p 13.13p 228227
17/12/2010 12.42p 13.37p 12.42p 12.89p 677840
16/12/2010 12.89p 12.89p 11.94p 12.42p 625198
15/12/2010 13.85p 13.85p 11.94p 12.89p 275522
14/12/2010 13.85p 13.85p 13.37p 13.85p 346540
13/12/2010 14.09p 14.09p 11.94p 13.85p 271566
10/12/2010 13.13p 14.29p 12.49p 14.09p 727186
09/12/2010 13.61p 13.61p 11.94p 13.13p 285510
08/12/2010 13.37p 13.85p 12.89p 13.61p 158568
07/12/2010 13.85p 14.04p 11.94p 13.37p 1841116
06/12/2010 13.85p 14.04p 12.46p 13.85p 280551
03/12/2010 14.09p 14.80p 13.37p 13.85p 393024
02/12/2010 14.56p 15.28p 13.37p 14.09p 205195
01/12/2010 14.80p 15.28p 13.85p 14.56p 763179
30/11/2010 14.56p 14.80p 13.85p 14.80p 62720
29/11/2010 15.28p 16.24p 13.85p 14.56p 406313
26/11/2010 14.56p 15.28p 14.33p 15.28p 172138
25/11/2010 15.28p 15.28p 14.33p 14.56p 92206
24/11/2010 15.28p 15.28p 14.33p 15.28p 85310
23/11/2010 16.47p 16.47p 14.33p 15.28p 286553
22/11/2010 16.71p 17.14p 15.28p 16.47p 162247
19/11/2010 16.71p 17.19p 15.28p 16.71p 400365
18/11/2010 17.91p 17.91p 15.28p 16.71p 1014320
17/11/2010 19.34p 19.58p 16.71p 17.91p 912178
16/11/2010 18.62p 21.35p 18.62p 19.58p 1301766
15/11/2010 17.43p 20.53p 16.90p 18.62p 1819035
12/11/2010 14.33p 17.67p 13.73p 16.71p 1149400
11/11/2010 12.89p 14.80p 12.48p 14.09p 173792
10/11/2010 13.61p 13.85p 12.89p 12.89p 103796
09/11/2010 13.61p 13.84p 12.70p 13.61p 249286
08/11/2010 14.80p 14.80p 12.89p 13.61p 44730
05/11/2010 15.04p 15.75p 13.37p 14.80p 137026
04/11/2010 15.04p 15.04p 13.85p 15.04p 25281
03/11/2010 15.04p 15.04p 13.37p 15.04p 55510
02/11/2010 15.04p 15.76p 14.33p 15.04p 47358
01/11/2010 15.52p 15.52p 14.33p 15.04p 76714
29/10/2010 15.52p 15.52p 14.33p 15.52p 81405
28/10/2010 15.52p 15.52p 15.28p 15.52p 99224
27/10/2010 16.00p 16.33p 15.28p 15.52p 72353
26/10/2010 16.47p 16.71p 15.28p 16.00p 154056
25/10/2010 16.71p 16.71p 15.28p 16.47p 44505
22/10/2010 16.71p 16.71p 15.76p 16.71p 43411
21/10/2010 16.47p 17.17p 15.28p 16.71p 44706
20/10/2010 17.43p 17.57p 15.76p 16.47p 251120
19/10/2010 17.67p 18.04p 16.81p 17.43p 121626
18/10/2010 16.95p 18.62p 15.78p 17.67p 637939
15/10/2010 16.95p 18.07p 15.76p 16.95p 175551
14/10/2010 15.28p 17.94p 15.28p 16.95p 711493
13/10/2010 13.85p 16.24p 13.38p 15.28p 174569
12/10/2010 13.85p 14.32p 13.56p 13.85p 110475
11/10/2010 13.61p 14.13p 13.37p 13.85p 49090
08/10/2010 13.61p 14.31p 12.89p 13.61p 286925
07/10/2010 13.85p 14.02p 13.37p 13.61p 98051
06/10/2010 14.09p 14.33p 13.37p 13.85p 156239
05/10/2010 14.09p 14.32p 13.85p 14.09p 237104
04/10/2010 13.61p 14.27p 13.61p 14.09p 70558
01/10/2010 13.61p 14.33p 12.70p 13.61p 136899
30/09/2010 13.61p 13.85p 12.46p 13.61p 188469
29/09/2010 15.28p 15.28p 12.42p 13.61p 509579
28/09/2010 15.28p 15.76p 14.33p 15.28p 165170
27/09/2010 12.89p 16.24p 12.89p 15.28p 700781
24/09/2010 11.70p 13.37p 11.54p 12.89p 820646
23/09/2010 11.70p 11.82p 11.46p 11.70p 75507
22/09/2010 11.46p 11.75p 10.51p 11.70p 166393
21/09/2010 11.94p 11.94p 10.98p 11.46p 448931
20/09/2010 12.65p 12.65p 10.98p 11.94p 323650
17/09/2010 13.13p 13.13p 12.42p 12.65p 192842
16/09/2010 13.13p 13.13p 12.89p 13.13p 44756
15/09/2010 13.47p 13.47p 12.61p 13.13p 223121
14/09/2010 13.47p 13.56p 12.89p 13.47p 280999
13/09/2010 12.42p 13.66p 12.42p 13.47p 1071600
10/09/2010 11.22p 13.85p 11.22p 12.42p 1118562
09/09/2010 11.22p 11.46p 10.51p 11.22p 66927
08/09/2010 11.22p 11.51p 10.65p 11.22p 19615
07/09/2010 11.22p 11.94p 10.51p 11.22p 1109939
06/09/2010 11.22p 11.22p 10.51p 11.22p 46423
03/09/2010 11.22p 11.22p 10.53p 11.22p 28326
02/09/2010 11.22p 11.37p 10.53p 11.22p 16091
01/09/2010 11.94p 11.94p 10.98p 11.22p 191429
31/08/2010 11.94p 11.94p 11.46p 11.94p 44395
27/08/2010 11.94p 11.94p 11.47p 11.94p 57485
26/08/2010 11.94p 11.94p 11.47p 11.94p 71616
25/08/2010 11.94p 12.42p 11.47p 11.94p 16510
24/08/2010 11.94p 11.94p 11.46p 11.94p 46174
23/08/2010 11.94p 11.94p 11.94p 11.94p 4776
20/08/2010 11.94p 12.42p 11.46p 11.94p 114520
19/08/2010 11.94p 11.94p 11.47p 11.94p 425
18/08/2010 11.94p 11.94p 11.46p 11.94p 38584
17/08/2010 11.94p 11.94p 11.46p 11.94p 38841
16/08/2010 11.94p 11.94p 11.46p 11.94p 38705
13/08/2010 11.94p 11.94p 11.46p 11.94p 32709
12/08/2010 11.94p 11.94p 11.75p 11.94p 168736
11/08/2010 11.94p 11.94p 11.77p 11.94p 13679
10/08/2010 11.94p 11.94p 11.61p 11.94p 28762
09/08/2010 11.94p 11.94p 11.46p 11.94p 45369
06/08/2010 11.94p 11.94p 11.80p 11.94p 7608
05/08/2010 11.94p 12.42p 11.46p 11.94p 1211294
04/08/2010 11.94p 11.94p 11.46p 11.94p 8449
03/08/2010 11.94p 11.94p 11.46p 11.94p 33114
02/08/2010 11.94p 11.94p 11.46p 11.94p 24187
30/07/2010 11.94p 12.42p 11.46p 11.94p 198004
29/07/2010 11.94p 11.94p 11.84p 11.94p 6630
28/07/2010 11.94p 11.94p 9.55p 11.94p 216279
27/07/2010 11.94p 11.94p 11.46p 11.94p 334590
26/07/2010 11.94p 11.99p 11.46p 11.94p 41456
23/07/2010 11.94p 12.03p 11.51p 11.94p 38032
22/07/2010 11.94p 11.94p 11.94p 11.94p 0
21/07/2010 11.94p 12.02p 11.56p 11.94p 4003
20/07/2010 11.94p 12.41p 11.94p 11.94p 4205
19/07/2010 11.94p 12.42p 11.94p 11.94p 1280908
16/07/2010 11.94p 12.06p 11.94p 11.94p 12334
15/07/2010 12.18p 12.22p 11.94p 11.94p 46913
14/07/2010 12.18p 12.18p 11.99p 12.18p 45738
13/07/2010 12.89p 12.89p 11.94p 12.18p 60388
12/07/2010 12.89p 12.89p 12.43p 12.89p 12159
09/07/2010 12.65p 12.89p 12.03p 12.89p 31459
08/07/2010 12.42p 12.80p 12.03p 12.65p 28862
07/07/2010 12.42p 12.89p 11.75p 12.42p 11801
06/07/2010 12.42p 12.89p 12.42p 12.42p 20569
05/07/2010 12.89p 13.37p 12.42p 12.42p 1604683
02/07/2010 11.70p 12.89p 11.58p 12.89p 101486
01/07/2010 10.27p 11.94p 10.23p 11.70p 113930
30/06/2010 11.94p 11.94p 10.11p 10.27p 80763
29/06/2010 12.42p 12.42p 9.55p 11.94p 398271
28/06/2010 12.42p 12.42p 11.46p 12.42p 52048
25/06/2010 12.42p 12.42p 12.37p 12.42p 15323
24/06/2010 12.42p 12.42p 11.94p 12.42p 33673
23/06/2010 12.42p 12.56p 11.94p 12.42p 24079
22/06/2010 12.18p 12.42p 11.94p 12.42p 11437
21/06/2010 12.18p 12.22p 11.94p 12.18p 54179
18/06/2010 12.18p 12.18p 11.94p 12.18p 50058
17/06/2010 12.18p 12.18p 11.94p 12.18p 3820
16/06/2010 12.18p 12.18p 11.94p 12.18p 64970
15/06/2010 12.65p 12.70p 12.02p 12.18p 21943
14/06/2010 12.65p 12.65p 12.42p 12.65p 57980
11/06/2010 12.65p 12.65p 12.50p 12.65p 281085
10/06/2010 12.65p 12.70p 12.42p 12.65p 36002
09/06/2010 12.65p 12.65p 11.94p 12.65p 182483
08/06/2010 13.85p 13.85p 12.46p 12.65p 16414
07/06/2010 14.09p 14.09p 11.94p 13.85p 141952
04/06/2010 14.56p 14.56p 12.42p 13.61p 1274817
03/06/2010 14.56p 14.56p 13.85p 14.56p 84151
02/06/2010 14.56p 14.56p 14.19p 14.56p 4731
01/06/2010 15.04p 15.04p 13.85p 14.56p 25270
28/05/2010 15.04p 15.04p 14.33p 15.04p 13963

*Close Price adjusted for both dividends and splits