Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/04/2017 72.50p 77.40p 67.78p 72.50p 9095637
20/04/2017 64.50p 73.54p 63.44p 73.50p 11911686
19/04/2017 69.00p 69.00p 63.00p 65.00p 14507753
18/04/2017 71.75p 71.82p 67.25p 68.25p 7020500
13/04/2017 71.00p 71.75p 67.00p 71.00p 10891337
12/04/2017 71.50p 72.00p 69.75p 70.75p 3655926
11/04/2017 71.00p 73.00p 70.50p 71.50p 5611860
10/04/2017 73.25p 73.50p 68.25p 72.25p 9619506
07/04/2017 74.25p 75.69p 73.00p 73.25p 8030538
06/04/2017 76.00p 77.75p 74.25p 74.25p 10567482
05/04/2017 78.25p 79.50p 74.00p 74.50p 5079226
04/04/2017 75.50p 77.21p 75.50p 76.50p 3461451
03/04/2017 76.50p 78.75p 74.75p 76.25p 3763600
31/03/2017 74.75p 79.00p 73.25p 78.50p 5624121
30/03/2017 80.00p 80.19p 75.00p 75.00p 6648751
29/03/2017 77.00p 80.25p 73.00p 79.50p 13490391
28/03/2017 83.25p 86.00p 77.00p 77.75p 14241904
27/03/2017 81.50p 84.00p 75.75p 83.75p 14491636
24/03/2017 81.75p 83.50p 80.59p 82.75p 5368031
23/03/2017 85.00p 85.90p 81.00p 81.50p 8505224
22/03/2017 87.00p 87.00p 83.56p 84.75p 3237974
21/03/2017 87.75p 87.75p 85.50p 85.75p 2185610
20/03/2017 86.75p 89.98p 85.25p 86.25p 5169396
17/03/2017 90.00p 90.00p 87.00p 88.75p 3660042
16/03/2017 87.25p 88.50p 84.75p 86.50p 4382400
15/03/2017 90.25p 91.37p 84.00p 87.00p 7870417
14/03/2017 93.00p 93.45p 86.75p 88.00p 5893359
13/03/2017 90.25p 93.00p 89.50p 93.00p 5619806
10/03/2017 85.75p 90.75p 85.75p 89.50p 6166045
09/03/2017 86.00p 88.36p 85.00p 86.75p 2706918
08/03/2017 89.00p 90.00p 85.37p 86.00p 3368174
07/03/2017 89.50p 89.50p 86.63p 88.50p 3681237
06/03/2017 90.00p 90.00p 87.25p 88.00p 5280656
03/03/2017 89.75p 91.25p 88.75p 90.00p 3134723
02/03/2017 90.00p 91.10p 88.00p 89.00p 2884242
01/03/2017 91.00p 91.75p 88.00p 88.75p 3946690
28/02/2017 90.00p 91.00p 88.50p 91.00p 2894936
27/02/2017 90.50p 91.00p 87.67p 89.00p 3501488
24/02/2017 90.00p 91.00p 89.00p 89.75p 4961872
23/02/2017 89.00p 90.00p 87.11p 89.25p 2889250
22/02/2017 90.75p 90.86p 86.75p 88.25p 4381040
21/02/2017 89.00p 91.60p 87.00p 90.50p 5727888
20/02/2017 91.25p 92.63p 87.89p 89.00p 7693951
17/02/2017 94.50p 94.98p 90.00p 93.50p 5564518
16/02/2017 92.50p 98.75p 91.05p 93.25p 15639927
15/02/2017 85.75p 93.75p 85.23p 92.75p 15960116
14/02/2017 83.50p 85.50p 82.29p 85.25p 6124096
13/02/2017 83.25p 84.50p 81.19p 82.75p 4540356
10/02/2017 81.00p 85.50p 80.12p 83.25p 13321322
09/02/2017 82.00p 82.00p 80.00p 82.00p 5462062
08/02/2017 82.00p 83.00p 78.50p 81.50p 4663885
07/02/2017 80.50p 83.00p 79.75p 82.00p 9451739
06/02/2017 79.25p 82.25p 75.50p 80.50p 9080000
03/02/2017 85.25p 86.50p 77.75p 77.75p 15063539
02/02/2017 82.50p 86.00p 81.25p 84.00p 22154854
01/02/2017 73.00p 82.00p 71.28p 80.00p 22854816
31/01/2017 70.75p 73.00p 69.25p 71.75p 3590179
30/01/2017 73.25p 73.25p 70.98p 71.50p 5791297
27/01/2017 71.50p 77.00p 69.81p 72.00p 7053837
26/01/2017 67.00p 70.77p 66.00p 70.25p 6067761
25/01/2017 67.00p 68.06p 63.50p 67.25p 6737114
24/01/2017 69.00p 69.80p 66.39p 67.00p 5121603
23/01/2017 68.00p 69.42p 67.73p 69.00p 2746687
20/01/2017 70.75p 71.00p 65.25p 68.25p 6369639
19/01/2017 74.00p 77.01p 69.00p 69.25p 9556326
18/01/2017 73.00p 74.00p 70.00p 70.00p 4736991
17/01/2017 76.75p 76.75p 72.00p 72.75p 4793845
16/01/2017 73.50p 75.50p 72.00p 73.00p 2234282
13/01/2017 74.50p 76.00p 73.25p 75.00p 2291527
12/01/2017 72.25p 75.61p 72.25p 74.50p 3678735
11/01/2017 73.00p 75.84p 71.75p 73.50p 4653990
10/01/2017 75.25p 77.82p 73.00p 74.75p 4526998
09/01/2017 78.00p 80.00p 75.50p 75.75p 6224807
06/01/2017 77.75p 79.05p 76.00p 78.75p 4555380
05/01/2017 75.25p 78.00p 75.25p 77.00p 3110131
04/01/2017 76.00p 76.25p 74.52p 75.75p 2425048
03/01/2017 74.75p 75.50p 73.50p 75.25p 3563356
30/12/2016 73.75p 74.75p 72.00p 74.00p 1470686
29/12/2016 72.25p 73.31p 71.50p 73.00p 1007432
28/12/2016 71.00p 73.50p 70.25p 72.75p 3691333
23/12/2016 73.00p 73.00p 71.25p 71.75p 1118939
22/12/2016 70.75p 72.75p 70.00p 71.50p 2026917
21/12/2016 69.75p 70.96p 69.00p 70.50p 3246525
20/12/2016 71.00p 72.47p 67.74p 69.50p 3513160
19/12/2016 72.00p 73.50p 70.00p 71.00p 4342664
16/12/2016 67.00p 73.00p 63.50p 71.25p 12686658
15/12/2016 73.00p 73.22p 65.25p 68.50p 8490912
14/12/2016 73.00p 73.00p 70.50p 71.50p 1632293
13/12/2016 72.75p 73.00p 70.25p 72.25p 2819846
12/12/2016 74.75p 74.75p 71.60p 72.00p 2591727
09/12/2016 74.00p 74.00p 71.25p 73.25p 2032628
08/12/2016 71.25p 73.31p 70.00p 72.50p 4404430
07/12/2016 73.75p 73.75p 71.00p 71.75p 3890419
06/12/2016 73.50p 75.00p 71.50p 72.75p 2730831
05/12/2016 76.00p 76.00p 72.95p 74.00p 1707801
02/12/2016 77.25p 78.50p 73.50p 76.00p 1888343
01/12/2016 74.00p 79.66p 73.19p 77.25p 4018600
30/11/2016 73.00p 75.25p 71.25p 74.00p 16750577
29/11/2016 76.00p 79.75p 69.00p 73.25p 6261035
28/11/2016 80.25p 80.82p 73.40p 76.00p 9463002
25/11/2016 85.00p 85.00p 79.23p 80.25p 4474284
24/11/2016 83.00p 84.17p 79.50p 81.50p 6809375
23/11/2016 86.00p 86.00p 79.46p 81.50p 6147693
22/11/2016 85.00p 86.00p 82.15p 83.75p 3125144
21/11/2016 84.75p 86.25p 82.80p 84.75p 3113610
18/11/2016 85.00p 86.00p 83.25p 84.75p 2458378
17/11/2016 81.00p 87.00p 81.00p 84.00p 3177446
16/11/2016 80.00p 84.50p 80.00p 84.00p 2865208
15/11/2016 78.25p 82.50p 78.25p 82.50p 5397072
14/11/2016 78.00p 79.00p 75.50p 79.00p 3055552
11/11/2016 75.00p 78.00p 73.00p 76.50p 2431615
10/11/2016 73.25p 77.00p 73.25p 76.25p 3149349
09/11/2016 70.75p 76.94p 66.60p 75.50p 4922445
08/11/2016 77.00p 77.00p 72.00p 74.00p 2241407
07/11/2016 74.50p 76.80p 67.09p 74.00p 7681652
04/11/2016 78.00p 80.00p 75.00p 76.25p 5870973
03/11/2016 82.00p 82.50p 78.25p 79.00p 2719131
02/11/2016 81.00p 87.50p 78.22p 82.00p 13431499
01/11/2016 78.75p 79.25p 72.00p 79.25p 9192316
31/10/2016 81.25p 81.25p 76.75p 78.75p 4006823
28/10/2016 82.50p 83.00p 80.00p 81.75p 2826110
27/10/2016 81.00p 83.00p 80.00p 81.50p 2863297
26/10/2016 84.25p 84.25p 81.38p 82.75p 3038763
25/10/2016 85.00p 85.00p 82.93p 84.00p 3820844
24/10/2016 84.50p 85.00p 82.63p 84.00p 4893446
21/10/2016 82.75p 84.25p 81.91p 84.00p 2665040
20/10/2016 85.00p 85.00p 82.05p 83.25p 2192047
19/10/2016 83.00p 85.00p 81.25p 84.50p 2622635
18/10/2016 85.00p 87.00p 83.94p 84.75p 3000733
17/10/2016 84.00p 88.00p 82.25p 85.00p 7101856
14/10/2016 80.25p 84.50p 80.25p 83.75p 2876369
13/10/2016 81.25p 84.75p 80.36p 82.50p 2528172
12/10/2016 81.50p 85.75p 81.50p 82.75p 2584944
11/10/2016 81.50p 86.00p 81.50p 84.00p 3390488
10/10/2016 84.25p 89.75p 82.00p 85.00p 5420009
07/10/2016 88.00p 93.00p 81.56p 87.50p 13182263
06/10/2016 88.00p 91.00p 86.98p 89.00p 3113003
05/10/2016 90.25p 93.09p 86.48p 88.00p 5153893
04/10/2016 86.25p 92.75p 86.25p 92.75p 3052517
03/10/2016 86.25p 91.00p 86.25p 88.25p 3045534
30/09/2016 86.00p 90.50p 85.91p 88.50p 4160130
29/09/2016 89.00p 89.25p 85.00p 88.50p 2376628
28/09/2016 84.00p 89.00p 83.75p 87.00p 4063335
27/09/2016 86.00p 89.00p 84.00p 87.00p 2451570
26/09/2016 90.50p 91.50p 82.00p 88.00p 5541038
23/09/2016 77.00p 90.94p 76.12p 89.50p 11390152
22/09/2016 85.00p 85.00p 72.62p 78.75p 16354473
21/09/2016 92.25p 94.00p 67.50p 84.50p 34680264
20/09/2016 97.00p 98.00p 92.50p 92.50p 5880128
19/09/2016 91.00p 98.00p 91.00p 97.00p 5619748
16/09/2016 94.00p 94.75p 89.83p 91.50p 6694805
15/09/2016 95.25p 97.00p 89.00p 94.25p 8375466
14/09/2016 93.50p 102.00p 87.25p 97.00p 22735782
13/09/2016 85.00p 94.00p 82.30p 94.00p 15207040
12/09/2016 80.00p 86.91p 77.25p 83.38p 8567185
09/09/2016 77.50p 80.75p 77.00p 80.00p 6871014
08/09/2016 76.50p 81.00p 75.60p 77.38p 11307370
07/09/2016 70.25p 77.00p 70.00p 76.00p 10580209
06/09/2016 68.25p 71.00p 67.00p 70.25p 5929315
05/09/2016 66.50p 70.50p 66.40p 68.25p 5913698
02/09/2016 67.50p 71.50p 65.22p 66.50p 14714330
01/09/2016 62.00p 67.90p 62.00p 66.75p 6474707
31/08/2016 63.25p 63.92p 60.00p 62.00p 5123558
30/08/2016 63.25p 66.00p 62.50p 62.50p 7136180
26/08/2016 68.50p 69.99p 62.01p 63.25p 10208470
25/08/2016 61.00p 66.65p 59.05p 66.25p 9583831
24/08/2016 57.50p 62.40p 57.20p 61.00p 8687545
23/08/2016 56.75p 57.99p 55.00p 57.25p 3078740
22/08/2016 55.75p 59.10p 55.00p 56.75p 5417811
19/08/2016 53.75p 57.00p 53.50p 55.87p 5382621
18/08/2016 53.00p 55.00p 52.02p 54.25p 3381023
17/08/2016 53.75p 54.90p 51.29p 53.25p 3531778
16/08/2016 54.00p 54.69p 49.00p 53.75p 4048849
15/08/2016 55.50p 56.90p 53.00p 54.00p 2384123
12/08/2016 55.75p 58.35p 54.50p 55.50p 5071002
11/08/2016 53.50p 58.80p 53.50p 55.25p 5963693
10/08/2016 53.50p 55.25p 47.15p 53.50p 14024937
09/08/2016 57.50p 60.50p 50.00p 53.50p 18889928
08/08/2016 64.00p 68.86p 58.75p 59.50p 24724006
05/08/2016 56.00p 60.00p 55.85p 59.75p 6656843
04/08/2016 54.00p 58.30p 52.00p 56.00p 7936068
03/08/2016 56.00p 56.44p 51.00p 53.50p 5708178
02/08/2016 58.00p 61.50p 52.00p 54.87p 13998522
01/08/2016 49.25p 62.00p 47.50p 57.50p 27500428
29/07/2016 41.25p 48.33p 38.12p 47.50p 14122333
28/07/2016 42.00p 43.60p 37.50p 40.75p 7729329
27/07/2016 44.00p 45.99p 41.50p 42.00p 5879137
26/07/2016 39.88p 44.60p 39.68p 42.50p 6203108
25/07/2016 38.75p 40.25p 38.08p 39.88p 4972892
22/07/2016 39.38p 40.25p 38.13p 38.75p 3953775
21/07/2016 41.25p 41.50p 38.00p 39.50p 4604917
20/07/2016 41.50p 43.10p 37.10p 40.13p 11994683
19/07/2016 36.00p 40.97p 35.53p 40.75p 12867647
18/07/2016 33.25p 39.30p 33.25p 36.00p 23264316
15/07/2016 29.25p 34.00p 28.50p 33.25p 10216894
14/07/2016 29.00p 31.49p 27.50p 29.50p 6211146
13/07/2016 27.00p 29.50p 26.71p 29.00p 3360496
12/07/2016 28.87p 29.33p 26.01p 27.00p 6501573
11/07/2016 25.00p 29.40p 24.33p 28.87p 13770732
08/07/2016 22.75p 25.00p 22.75p 24.12p 11923943

*Close Price adjusted for both dividends and splits