Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/09/2020 2.00p 2.14p 1.40p 1.68p 31302674
02/09/2020 1.92p 2.27p 1.73p 2.09p 5238740
01/09/2020 1.90p 2.00p 1.73p 1.92p 3529160
31/08/2020 1.87p 2.06p 1.85p 2.06p 3634047
28/08/2020 1.87p 2.06p 1.85p 2.06p 3634047
27/08/2020 1.85p 1.99p 1.84p 1.93p 825371
26/08/2020 1.85p 2.19p 1.79p 1.93p 8086840
25/08/2020 1.83p 2.26p 1.83p 2.02p 1494643
24/08/2020 1.83p 2.29p 1.82p 1.98p 3517097
21/08/2020 2.10p 2.20p 1.82p 1.93p 4035714
20/08/2020 2.00p 2.09p 1.84p 2.04p 10752026
19/08/2020 1.95p 2.05p 1.85p 2.01p 579757
18/08/2020 1.92p 2.12p 1.87p 2.02p 3367785
17/08/2020 2.01p 2.15p 1.90p 1.97p 2819646
14/08/2020 2.11p 2.19p 2.02p 2.09p 1021084
13/08/2020 2.00p 2.18p 2.00p 2.09p 1518289
12/08/2020 2.01p 2.10p 1.97p 2.00p 838862
11/08/2020 2.01p 2.14p 1.97p 2.06p 1131309
10/08/2020 2.20p 2.20p 1.93p 2.13p 840044
07/08/2020 2.15p 2.15p 1.95p 2.13p 1333394
06/08/2020 2.10p 2.15p 2.03p 2.08p 1056984
05/08/2020 2.00p 2.17p 1.83p 2.07p 3215337
04/08/2020 1.90p 2.02p 1.81p 1.95p 6479846
03/08/2020 1.90p 2.06p 1.80p 2.05p 1450042
31/07/2020 1.90p 2.14p 1.80p 2.04p 1037539
30/07/2020 2.03p 2.18p 1.90p 1.99p 9642452
29/07/2020 2.20p 2.20p 2.02p 2.14p 7516130
28/07/2020 2.10p 2.50p 2.10p 2.16p 15180934
27/07/2020 2.35p 2.50p 2.17p 2.32p 3835559
24/07/2020 2.48p 2.65p 2.36p 2.44p 1294134
23/07/2020 2.36p 2.52p 2.35p 2.46p 2382064
22/07/2020 2.54p 2.56p 2.35p 2.43p 4388168
21/07/2020 2.60p 2.75p 2.30p 2.46p 3301182
20/07/2020 2.40p 2.80p 2.22p 2.71p 9607678
17/07/2020 2.23p 2.75p 2.11p 2.75p 6974230
16/07/2020 2.36p 2.40p 2.11p 2.23p 1932949
15/07/2020 2.30p 2.43p 2.10p 2.40p 9769714
14/07/2020 2.74p 2.79p 2.10p 2.38p 13522358
13/07/2020 2.83p 3.20p 2.50p 2.61p 6518758
10/07/2020 2.85p 3.27p 2.75p 2.88p 6102187
09/07/2020 3.50p 3.54p 3.00p 3.10p 7518704
08/07/2020 3.21p 3.50p 3.06p 3.20p 4699012
07/07/2020 3.57p 3.85p 3.01p 3.11p 6708058
06/07/2020 3.30p 4.00p 3.10p 3.58p 19108362
03/07/2020 3.00p 3.50p 2.51p 3.05p 16230359
02/07/2020 3.75p 4.19p 2.64p 3.35p 16649807
01/07/2020 4.50p 4.72p 3.20p 3.75p 41230240
30/06/2020 3.30p 4.66p 2.62p 4.20p 150330186
29/06/2020 1.80p 2.85p 1.50p 2.85p 61518480
26/06/2020 1.35p 1.37p 1.13p 1.31p 2093027
25/06/2020 1.23p 1.29p 1.15p 1.25p 3388067
24/06/2020 1.11p 1.28p 1.11p 1.20p 848319
23/06/2020 1.16p 1.31p 1.16p 1.20p 3049133
22/06/2020 1.30p 1.30p 1.12p 1.21p 1235165
19/06/2020 1.30p 1.30p 1.14p 1.27p 1649883
18/06/2020 1.17p 1.30p 1.16p 1.25p 1543838
17/06/2020 1.11p 1.27p 1.11p 1.20p 1478549
16/06/2020 1.25p 1.28p 1.08p 1.20p 2199981
15/06/2020 1.25p 1.30p 1.02p 1.20p 2417139
12/06/2020 1.20p 1.30p 1.20p 1.26p 1807473
11/06/2020 1.30p 1.30p 1.21p 1.23p 2684425
10/06/2020 1.36p 1.48p 1.25p 1.37p 4187782
09/06/2020 1.40p 1.50p 1.31p 1.40p 2445068
08/06/2020 1.36p 1.40p 1.27p 1.35p 8318233
05/06/2020 1.49p 1.49p 1.35p 1.42p 4016152
04/06/2020 1.37p 1.50p 1.38p 1.44p 1835830
03/06/2020 1.37p 1.53p 1.37p 1.44p 3617125
02/06/2020 1.35p 1.55p 1.35p 1.46p 2342505
01/06/2020 1.36p 1.57p 1.35p 1.39p 3038212
29/05/2020 1.38p 1.59p 1.38p 1.44p 5979595
28/05/2020 1.35p 1.55p 1.35p 1.43p 4164756
27/05/2020 1.60p 1.60p 1.36p 1.43p 7676480
26/05/2020 1.35p 1.52p 1.35p 1.43p 2965177
25/05/2020 1.48p 1.60p 1.37p 1.42p 1848123
22/05/2020 1.48p 1.60p 1.37p 1.42p 1848123
21/05/2020 1.50p 1.50p 1.35p 1.40p 3572324
20/05/2020 1.60p 1.60p 1.33p 1.45p 3922585
19/05/2020 1.65p 1.65p 1.37p 1.53p 6928160
18/05/2020 1.60p 1.67p 1.52p 1.57p 7463687
15/05/2020 1.50p 1.80p 1.35p 1.50p 17470273
14/05/2020 1.40p 1.60p 1.19p 1.35p 8398508
13/05/2020 1.18p 1.38p 1.14p 1.30p 6106293
12/05/2020 1.15p 1.18p 1.05p 1.14p 4300729
11/05/2020 1.15p 1.15p 1.01p 1.11p 2242255
08/05/2020 1.05p 1.12p 1.05p 1.09p 3002047
07/05/2020 1.05p 1.12p 1.05p 1.09p 3002047
06/05/2020 1.05p 1.14p 1.03p 1.08p 2262332
05/05/2020 1.05p 1.13p 1.05p 1.09p 1252242
04/05/2020 1.20p 1.20p 1.02p 1.11p 5640046
01/05/2020 1.10p 1.17p 1.02p 1.07p 4824774
30/04/2020 1.10p 1.16p 1.02p 1.08p 5709391
29/04/2020 1.04p 1.14p 1.01p 1.07p 3916891
28/04/2020 1.07p 1.18p 0.92p 1.03p 5871897
27/04/2020 1.20p 1.20p 1.00p 1.05p 6713502
24/04/2020 1.05p 1.18p 1.00p 1.06p 3999182
23/04/2020 1.01p 1.20p 0.96p 1.04p 8625635
22/04/2020 1.10p 1.29p 1.01p 1.15p 2817671
21/04/2020 1.00p 1.45p 1.00p 1.16p 7377238
20/04/2020 1.05p 1.20p 1.00p 1.09p 4522399
17/04/2020 1.25p 1.29p 1.07p 1.12p 5554202
16/04/2020 1.15p 1.30p 1.12p 1.23p 4053059
15/04/2020 1.17p 1.28p 1.07p 1.16p 3545582
14/04/2020 1.11p 1.30p 0.99p 1.11p 23659564
09/04/2020 1.10p 1.13p 0.97p 1.06p 3341371
08/04/2020 0.98p 1.17p 0.98p 1.04p 3261377
07/04/2020 1.10p 1.10p 0.97p 1.02p 1624277
06/04/2020 1.06p 1.13p 0.95p 0.98p 1826219
03/04/2020 1.00p 1.10p 0.93p 1.01p 1329293
02/04/2020 1.10p 1.10p 0.94p 1.00p 1997355
01/04/2020 0.96p 1.16p 0.96p 1.03p 1815475
31/03/2020 0.91p 1.14p 0.91p 1.04p 1605370
30/03/2020 0.85p 1.20p 0.85p 1.06p 1794396
27/03/2020 1.10p 1.17p 0.93p 1.06p 836242
26/03/2020 1.10p 1.15p 0.91p 1.05p 4210960
25/03/2020 0.94p 1.17p 0.92p 1.02p 2421686
24/03/2020 1.11p 1.14p 0.90p 1.00p 1036371
23/03/2020 0.86p 1.15p 0.86p 1.02p 1933380
20/03/2020 0.92p 1.28p 0.80p 1.02p 4698314
19/03/2020 1.10p 1.18p 0.74p 0.92p 2741398
18/03/2020 0.93p 1.24p 0.83p 1.02p 3290982
17/03/2020 1.07p 1.18p 0.90p 1.02p 566538
16/03/2020 1.38p 1.38p 0.91p 1.04p 3054094
13/03/2020 1.25p 1.40p 0.95p 1.23p 3097941
12/03/2020 1.40p 1.47p 0.95p 0.99p 3212875
11/03/2020 1.30p 1.49p 1.10p 1.26p 925849
10/03/2020 1.23p 1.50p 1.23p 1.27p 1349067
09/03/2020 1.49p 1.49p 1.04p 1.25p 3618272
06/03/2020 1.70p 1.70p 1.30p 1.40p 1046888
05/03/2020 1.43p 1.58p 1.32p 1.40p 391976
04/03/2020 1.56p 1.70p 1.30p 1.47p 2603228
03/03/2020 1.50p 1.64p 1.46p 1.57p 1019883
02/03/2020 1.69p 1.69p 1.36p 1.52p 1589234
28/02/2020 1.40p 1.55p 1.31p 1.53p 1210209
27/02/2020 1.32p 1.57p 1.32p 1.55p 2294311
26/02/2020 1.48p 1.68p 1.30p 1.42p 2796162
25/02/2020 1.59p 1.59p 1.45p 1.52p 820584
24/02/2020 1.50p 1.62p 1.46p 1.50p 8914097
21/02/2020 1.60p 1.70p 1.46p 1.53p 2735907
20/02/2020 1.65p 1.80p 1.60p 1.60p 1809569
19/02/2020 1.70p 1.84p 1.55p 1.70p 1604600
18/02/2020 1.75p 1.80p 1.55p 1.65p 5740049
17/02/2020 2.00p 2.00p 1.31p 1.73p 13238790
14/02/2020 2.40p 2.41p 2.11p 2.20p 3461638
13/02/2020 2.39p 2.50p 2.18p 2.18p 4528286
12/02/2020 2.50p 2.70p 2.33p 2.46p 4851955
11/02/2020 2.60p 2.64p 2.46p 2.53p 6594084
10/02/2020 2.31p 2.61p 2.12p 2.50p 21699216
07/02/2020 2.21p 2.50p 2.05p 2.21p 6901089
06/02/2020 3.00p 3.35p 2.01p 2.50p 20604710
05/02/2020 1.70p 2.70p 1.65p 2.70p 18649972
04/02/2020 1.90p 1.90p 1.66p 1.70p 13449055
03/02/2020 1.74p 1.89p 1.60p 1.80p 3641230
31/01/2020 1.71p 1.84p 1.65p 1.65p 4090476
30/01/2020 1.90p 1.90p 1.70p 1.73p 5395512
29/01/2020 1.86p 1.90p 1.75p 1.78p 2925158
28/01/2020 1.80p 1.83p 1.78p 1.81p 2142650
27/01/2020 1.90p 1.90p 1.80p 1.82p 3017926
24/01/2020 1.85p 1.89p 1.82p 1.86p 1775291
23/01/2020 1.80p 1.89p 1.80p 1.82p 722320
22/01/2020 1.95p 1.95p 1.80p 1.83p 846085
21/01/2020 1.85p 1.93p 1.75p 1.87p 4053954
20/01/2020 1.90p 1.94p 1.85p 1.85p 4281869
17/01/2020 1.90p 1.90p 1.80p 1.85p 1642766
16/01/2020 1.95p 1.95p 1.83p 1.86p 5691857
15/01/2020 1.95p 1.95p 1.85p 1.91p 3754045
14/01/2020 1.92p 1.95p 1.84p 1.90p 3941033
13/01/2020 1.95p 2.05p 1.85p 1.92p 4411743
10/01/2020 1.85p 1.99p 1.85p 1.89p 2761054
09/01/2020 1.85p 2.10p 1.85p 1.91p 603781
08/01/2020 2.00p 2.07p 1.85p 1.90p 3446745
07/01/2020 1.97p 2.01p 1.82p 1.90p 2075083
06/01/2020 1.85p 1.98p 1.81p 1.88p 2634863
03/01/2020 1.75p 2.00p 1.75p 1.94p 2384099
02/01/2020 1.95p 2.00p 1.85p 1.96p 4175620
31/12/2019 2.20p 2.20p 1.90p 2.05p 1560270
30/12/2019 1.95p 1.99p 1.80p 1.88p 2621799
27/12/2019 1.95p 2.07p 1.92p 1.97p 2565668
24/12/2019 2.00p 2.04p 1.92p 2.04p 1860331
23/12/2019 2.12p 2.20p 1.90p 2.00p 4585706
20/12/2019 2.10p 2.40p 2.06p 2.20p 6001439
19/12/2019 2.10p 2.10p 1.95p 1.97p 6584350
18/12/2019 2.70p 2.70p 1.70p 2.06p 25444384
17/12/2019 3.00p 3.00p 2.74p 2.93p 1509194
16/12/2019 2.86p 3.00p 2.72p 2.95p 1879517
13/12/2019 2.79p 2.98p 2.78p 2.85p 1590440
12/12/2019 2.81p 3.10p 2.80p 2.86p 872365
11/12/2019 3.05p 3.15p 2.77p 3.00p 5577700
10/12/2019 3.20p 3.25p 3.03p 3.05p 860313
09/12/2019 3.25p 3.25p 3.06p 3.06p 1603236
06/12/2019 3.16p 3.25p 2.95p 3.02p 2003859
05/12/2019 3.25p 3.25p 3.02p 3.15p 2038056
04/12/2019 3.27p 3.39p 3.15p 3.20p 3064795
03/12/2019 3.31p 3.49p 3.25p 3.35p 1890785
02/12/2019 3.41p 3.80p 3.35p 3.35p 1871113
29/11/2019 3.65p 3.71p 3.31p 3.61p 1077396
28/11/2019 3.65p 3.77p 3.65p 3.70p 485453
27/11/2019 3.72p 3.89p 3.47p 3.71p 1766710
26/11/2019 3.61p 4.00p 3.61p 3.72p 954479
25/11/2019 3.56p 4.10p 3.56p 3.80p 2139083
22/11/2019 3.31p 3.84p 3.31p 3.68p 3338581

*Close Price adjusted for both dividends and splits