Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/11/2019 3.22p 3.50p 3.21p 3.35p 4579990
20/11/2019 3.66p 3.79p 3.21p 3.54p 2894075
19/11/2019 3.50p 3.90p 3.01p 3.72p 7037138
18/11/2019 3.75p 3.90p 3.50p 3.50p 3250063
15/11/2019 3.75p 4.00p 3.75p 3.83p 2021085
14/11/2019 3.81p 3.99p 3.70p 3.82p 3094693
13/11/2019 4.38p 4.54p 3.71p 3.71p 3987285
12/11/2019 3.80p 4.40p 3.00p 4.40p 8411060
11/11/2019 4.80p 4.80p 3.80p 3.80p 10072054
08/11/2019 4.62p 4.79p 4.16p 4.55p 3496290
07/11/2019 5.25p 5.50p 4.22p 4.55p 15691348
06/11/2019 8.00p 8.00p 5.10p 5.25p 22387208
05/11/2019 7.00p 7.24p 6.81p 6.85p 1347115
04/11/2019 7.01p 7.63p 6.66p 6.81p 1869430
01/11/2019 7.20p 7.70p 7.20p 7.20p 115334
31/10/2019 7.20p 7.70p 7.14p 7.24p 790126
30/10/2019 7.68p 8.00p 7.30p 7.31p 2404945
29/10/2019 7.69p 7.69p 7.10p 7.10p 201307
28/10/2019 7.50p 7.52p 7.17p 7.33p 1235527
25/10/2019 7.40p 7.78p 7.40p 7.76p 269018
24/10/2019 7.39p 7.73p 7.32p 7.35p 190834
23/10/2019 7.49p 7.74p 7.27p 7.68p 1593044
22/10/2019 7.20p 7.96p 7.19p 7.50p 2350674
21/10/2019 6.83p 7.74p 6.61p 7.06p 832631
18/10/2019 7.43p 7.56p 6.71p 7.00p 1361551
17/10/2019 7.40p 7.99p 7.30p 7.56p 330994
16/10/2019 7.51p 7.78p 7.25p 7.40p 255096
15/10/2019 7.44p 7.99p 7.25p 7.32p 435005
14/10/2019 7.61p 7.95p 7.20p 7.59p 1729885
11/10/2019 8.04p 8.06p 7.77p 7.84p 204654
10/10/2019 7.71p 8.10p 7.70p 7.70p 315732
09/10/2019 7.50p 8.19p 7.50p 7.85p 1498103
08/10/2019 7.88p 8.20p 7.68p 8.10p 626202
07/10/2019 7.94p 8.34p 7.90p 8.10p 313674
04/10/2019 8.00p 8.31p 7.96p 8.00p 324653
03/10/2019 7.86p 8.20p 7.85p 8.10p 434489
02/10/2019 8.30p 8.30p 7.96p 8.07p 573460
01/10/2019 8.11p 8.32p 8.01p 8.20p 261725
30/09/2019 8.18p 8.63p 8.10p 8.10p 403172
27/09/2019 8.40p 8.40p 8.10p 8.24p 505854
26/09/2019 8.40p 8.73p 8.13p 8.40p 336882
25/09/2019 8.24p 8.30p 8.02p 8.24p 919679
24/09/2019 8.15p 8.20p 8.00p 8.00p 276441
23/09/2019 8.10p 8.29p 8.01p 8.15p 440705
20/09/2019 8.19p 8.20p 8.04p 8.14p 1136282
19/09/2019 8.60p 8.67p 7.81p 8.12p 5706069
18/09/2019 8.71p 8.97p 8.60p 8.77p 989390
17/09/2019 8.71p 9.06p 8.70p 8.91p 491145
16/09/2019 9.00p 9.09p 8.69p 8.70p 2234652
13/09/2019 8.51p 8.99p 8.51p 8.85p 1061713
12/09/2019 8.44p 8.69p 8.23p 8.65p 1757336
11/09/2019 8.48p 8.50p 8.00p 8.30p 1052948
10/09/2019 8.12p 8.20p 7.80p 8.02p 1536841
09/09/2019 8.10p 8.43p 7.90p 8.30p 865929
06/09/2019 8.25p 8.50p 8.10p 8.37p 588619
05/09/2019 8.20p 8.29p 7.84p 8.20p 2284119
04/09/2019 9.14p 9.14p 8.26p 8.40p 467094
03/09/2019 8.49p 8.79p 8.03p 8.39p 501564
02/09/2019 9.00p 9.00p 8.11p 8.52p 993157
30/08/2019 8.60p 8.79p 8.41p 8.65p 388003
29/08/2019 8.40p 9.40p 8.01p 8.40p 993314
28/08/2019 8.53p 8.88p 8.25p 8.66p 683203
27/08/2019 9.10p 9.39p 8.44p 8.44p 747244
23/08/2019 8.60p 9.25p 8.48p 8.86p 1930049
22/08/2019 7.70p 8.80p 7.60p 8.60p 1843026
21/08/2019 7.64p 7.95p 7.25p 7.87p 737392
20/08/2019 7.42p 8.00p 7.20p 8.00p 983280
19/08/2019 8.00p 8.00p 7.06p 7.73p 3392255
16/08/2019 7.75p 7.95p 7.00p 7.29p 3935399
15/08/2019 8.60p 8.60p 6.92p 7.82p 4675077
14/08/2019 8.02p 8.50p 7.65p 7.75p 995123
13/08/2019 8.50p 8.50p 8.10p 8.28p 991933
12/08/2019 8.40p 8.44p 8.05p 8.25p 668416
09/08/2019 8.00p 8.49p 8.00p 8.40p 296915
08/08/2019 8.00p 8.30p 7.73p 8.00p 1406981
07/08/2019 7.81p 8.20p 7.73p 8.04p 1392257
06/08/2019 8.11p 8.45p 7.80p 7.95p 742652
05/08/2019 8.39p 8.93p 8.00p 8.25p 1588878
02/08/2019 8.61p 8.80p 8.20p 8.38p 702422
01/08/2019 8.99p 8.99p 8.20p 8.41p 2280296
31/07/2019 8.91p 9.27p 8.50p 8.67p 1421639
30/07/2019 9.11p 9.30p 8.79p 8.95p 2198059
29/07/2019 9.32p 9.45p 9.04p 9.11p 629906
26/07/2019 9.11p 9.25p 9.00p 9.00p 1001604
25/07/2019 8.90p 9.41p 8.90p 9.10p 2712506
24/07/2019 8.90p 9.50p 8.89p 9.00p 2299617
23/07/2019 8.79p 9.23p 8.55p 8.90p 4015863
22/07/2019 8.10p 8.79p 8.10p 8.65p 3969902
19/07/2019 8.66p 8.84p 8.00p 8.08p 2959821
18/07/2019 8.65p 9.00p 8.49p 8.53p 1373586
17/07/2019 8.71p 8.90p 8.60p 8.70p 1131237
16/07/2019 8.65p 9.99p 8.50p 8.60p 2732543
15/07/2019 8.64p 8.90p 8.00p 8.70p 1160544
12/07/2019 8.67p 9.40p 7.68p 8.91p 1212989
11/07/2019 8.50p 9.00p 8.06p 8.60p 2358771
10/07/2019 8.25p 8.89p 7.80p 8.54p 2517163
09/07/2019 8.05p 8.90p 8.05p 8.30p 1962916
08/07/2019 9.50p 9.90p 8.10p 8.10p 2160632
05/07/2019 11.00p 11.00p 9.10p 9.20p 3134901
04/07/2019 9.89p 10.80p 8.88p 9.85p 5565938
03/07/2019 7.70p 12.00p 7.70p 10.20p 16362565
02/07/2019 7.98p 8.00p 7.65p 7.80p 2159074
01/07/2019 7.92p 7.94p 7.32p 7.83p 1195050
28/06/2019 7.92p 7.95p 7.51p 7.65p 2663703
27/06/2019 7.71p 8.00p 7.70p 7.95p 2802384
26/06/2019 7.70p 8.20p 7.40p 7.60p 3224439
25/06/2019 8.25p 8.67p 7.60p 7.70p 4116999
24/06/2019 8.88p 8.97p 7.50p 8.00p 7499000
21/06/2019 8.50p 9.15p 8.50p 8.72p 2655271
20/06/2019 9.26p 9.27p 8.74p 8.80p 3511453
19/06/2019 9.59p 9.69p 9.26p 9.26p 1458221
18/06/2019 10.20p 10.80p 9.33p 9.52p 8434714
17/06/2019 10.58p 10.88p 10.23p 10.60p 1136988
14/06/2019 12.18p 12.18p 10.32p 10.40p 645758
13/06/2019 10.20p 10.86p 10.10p 10.10p 1026678
12/06/2019 10.72p 10.85p 10.20p 10.20p 1525778
11/06/2019 11.88p 12.15p 10.50p 10.50p 3049468
10/06/2019 11.48p 11.98p 11.18p 11.58p 1953715
07/06/2019 10.40p 11.40p 10.16p 11.10p 4585811
06/06/2019 10.40p 10.42p 9.81p 10.24p 3011101
05/06/2019 10.06p 10.54p 10.06p 10.40p 1623105
04/06/2019 10.48p 10.90p 10.00p 10.06p 5242417
03/06/2019 10.98p 11.22p 10.20p 10.40p 2898104
31/05/2019 11.24p 11.89p 10.66p 11.00p 3090222
30/05/2019 11.90p 11.92p 11.24p 11.40p 2278411
29/05/2019 12.44p 12.44p 11.80p 11.96p 4267699
28/05/2019 10.90p 12.56p 10.32p 11.92p 16468982
24/05/2019 10.72p 10.88p 10.30p 10.36p 5213031
23/05/2019 11.60p 12.48p 10.38p 10.52p 8968771
22/05/2019 11.70p 12.78p 10.74p 11.20p 18281016
21/05/2019 18.30p 18.30p 8.79p 10.70p 21770180
20/05/2019 18.20p 18.64p 17.28p 17.28p 892131
17/05/2019 17.90p 18.89p 17.22p 17.60p 4102236
16/05/2019 19.08p 19.43p 17.68p 18.00p 3595118
15/05/2019 18.12p 19.78p 18.12p 19.42p 2481967
14/05/2019 19.60p 20.55p 17.80p 18.10p 4076362
13/05/2019 19.90p 20.85p 18.56p 20.00p 1697819
10/05/2019 18.90p 20.05p 18.66p 20.05p 1695397
09/05/2019 19.22p 20.89p 18.70p 19.00p 1050191
08/05/2019 20.00p 21.55p 19.58p 19.90p 3260485
07/05/2019 19.50p 19.50p 18.54p 19.00p 1563428
03/05/2019 18.02p 19.48p 18.02p 19.30p 1324627
02/05/2019 18.00p 18.95p 18.00p 18.72p 603335
01/05/2019 19.00p 19.00p 18.30p 18.78p 1647329
30/04/2019 18.50p 18.50p 17.64p 17.70p 849801
29/04/2019 18.88p 18.88p 17.84p 18.00p 1111472
26/04/2019 18.00p 18.50p 17.60p 18.26p 906889
25/04/2019 18.00p 18.70p 18.00p 18.04p 1066005
24/04/2019 19.40p 19.40p 18.00p 18.02p 578671
23/04/2019 18.50p 18.98p 18.00p 18.50p 1638972
18/04/2019 18.96p 18.96p 18.00p 18.36p 2329871
17/04/2019 19.22p 19.24p 17.61p 18.28p 2924473
16/04/2019 18.90p 19.56p 18.22p 19.00p 2013882
15/04/2019 19.80p 19.84p 18.90p 19.06p 2505860
12/04/2019 18.92p 19.80p 18.60p 19.02p 2960380
11/04/2019 19.48p 19.88p 18.60p 18.90p 2273273
10/04/2019 19.46p 20.45p 19.46p 19.80p 1574683
09/04/2019 20.20p 20.30p 19.30p 20.00p 3181028
08/04/2019 20.75p 21.00p 19.06p 20.20p 6096950
05/04/2019 19.28p 20.70p 19.28p 19.82p 1181705
04/04/2019 20.75p 20.75p 19.22p 20.00p 1590790
03/04/2019 21.00p 21.00p 19.16p 19.50p 1846744
02/04/2019 20.15p 20.39p 19.52p 20.00p 879499
01/04/2019 22.20p 22.20p 19.50p 19.52p 3158617
29/03/2019 23.00p 23.00p 21.00p 21.70p 3647879
28/03/2019 23.40p 23.84p 22.42p 22.50p 1735723
27/03/2019 23.10p 24.36p 23.10p 23.58p 2889805
26/03/2019 23.70p 23.70p 23.10p 23.22p 1157383
25/03/2019 23.80p 25.13p 23.16p 23.30p 2857799
22/03/2019 22.58p 23.00p 22.33p 23.00p 2136234
21/03/2019 22.50p 22.60p 22.06p 22.40p 1242139
20/03/2019 22.30p 23.78p 22.30p 22.60p 1951060
19/03/2019 23.50p 23.50p 22.37p 22.40p 1412176
18/03/2019 22.52p 22.99p 22.30p 22.65p 1308185
15/03/2019 23.50p 23.50p 22.00p 22.50p 1429726
14/03/2019 23.82p 24.00p 21.90p 22.90p 2667411
13/03/2019 24.68p 24.68p 23.72p 24.06p 881528
12/03/2019 23.40p 24.70p 23.40p 24.34p 527605
11/03/2019 24.54p 24.62p 23.04p 23.54p 1232923
08/03/2019 23.60p 24.00p 22.70p 24.00p 984690
07/03/2019 23.00p 23.93p 22.66p 23.48p 1120505
06/03/2019 23.96p 23.96p 22.70p 23.28p 883652
05/03/2019 23.44p 23.90p 22.54p 23.30p 769898
04/03/2019 24.00p 24.00p 23.22p 23.74p 1073130
01/03/2019 23.02p 24.60p 23.00p 23.00p 2794789
28/02/2019 23.06p 23.50p 22.70p 23.50p 1514617
27/02/2019 23.20p 23.48p 22.80p 23.20p 926469
26/02/2019 23.52p 23.94p 23.20p 23.59p 515732
25/02/2019 23.50p 23.94p 23.12p 23.16p 819102
22/02/2019 23.50p 23.98p 23.22p 23.50p 647898
21/02/2019 24.00p 24.00p 23.04p 23.50p 517574
20/02/2019 23.10p 24.00p 23.10p 24.00p 2001035
19/02/2019 24.00p 25.22p 23.20p 23.20p 1854435
18/02/2019 27.00p 28.28p 23.40p 24.00p 3159615
15/02/2019 25.90p 25.90p 24.50p 24.80p 965517
14/02/2019 24.60p 26.66p 23.91p 25.80p 2537772
13/02/2019 22.40p 25.00p 21.52p 24.60p 2065489
12/02/2019 23.98p 23.98p 22.00p 22.16p 2482859
11/02/2019 24.00p 24.00p 22.52p 22.86p 1510034
08/02/2019 23.50p 24.50p 23.50p 24.00p 577700

*Close Price adjusted for both dividends and splits