Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/09/2015 14.88p 15.00p 14.50p 14.75p 1035891
21/09/2015 15.00p 15.25p 14.76p 14.88p 695500
18/09/2015 14.88p 15.00p 14.80p 15.00p 464191
17/09/2015 14.88p 15.00p 14.75p 14.88p 880735
16/09/2015 15.13p 15.35p 14.50p 14.88p 1175029
15/09/2015 15.00p 15.25p 14.55p 15.13p 712188
14/09/2015 15.38p 15.38p 14.76p 15.00p 570030
11/09/2015 15.75p 15.75p 15.20p 15.38p 1078437
10/09/2015 16.00p 16.00p 15.30p 15.63p 799059
09/09/2015 16.00p 16.13p 15.82p 16.00p 754266
08/09/2015 16.50p 16.70p 15.75p 16.00p 1273467
07/09/2015 17.00p 17.00p 16.11p 16.25p 542682
04/09/2015 16.37p 17.50p 16.30p 16.37p 1890941
03/09/2015 15.88p 16.60p 15.72p 16.37p 1133224
02/09/2015 16.25p 16.49p 15.75p 15.75p 1160726
01/09/2015 16.75p 16.75p 16.13p 16.25p 1153398
28/08/2015 16.00p 16.75p 15.70p 16.75p 1204345
27/08/2015 15.50p 16.35p 15.50p 16.13p 1627033
26/08/2015 15.38p 16.00p 14.80p 15.50p 397997
25/08/2015 14.75p 15.75p 14.75p 15.75p 1373278
24/08/2015 15.63p 15.63p 14.61p 14.62p 1428534
21/08/2015 15.75p 16.00p 14.93p 15.75p 2450312
20/08/2015 16.25p 16.25p 15.75p 15.88p 984009
19/08/2015 16.25p 16.50p 16.06p 16.25p 250541
18/08/2015 16.63p 16.63p 16.06p 16.25p 835714
17/08/2015 16.75p 16.80p 16.30p 16.63p 1437252
14/08/2015 16.88p 17.38p 16.25p 16.75p 940282
13/08/2015 17.38p 17.55p 16.55p 16.88p 1662495
12/08/2015 17.87p 18.00p 17.25p 17.38p 1633291
11/08/2015 17.00p 18.14p 16.75p 17.87p 1836320
10/08/2015 17.00p 17.50p 17.00p 17.38p 3053164
07/08/2015 16.37p 17.25p 16.31p 16.88p 2624200
06/08/2015 15.25p 16.75p 15.25p 16.37p 5434677
05/08/2015 14.75p 15.11p 14.52p 14.75p 971357
04/08/2015 15.00p 15.50p 14.75p 14.75p 443153
03/08/2015 14.75p 15.50p 14.50p 15.00p 1927908
31/07/2015 14.88p 15.00p 14.00p 14.75p 2691590
30/07/2015 15.00p 15.05p 14.55p 15.00p 1584762
29/07/2015 15.00p 15.20p 14.50p 15.00p 878951
28/07/2015 15.25p 15.25p 14.34p 15.00p 3688923
27/07/2015 16.63p 16.66p 15.38p 15.38p 3098059
24/07/2015 16.88p 16.90p 16.30p 16.63p 916883
23/07/2015 17.13p 17.13p 16.84p 16.88p 519244
22/07/2015 16.88p 17.50p 16.88p 17.13p 1619769
21/07/2015 17.00p 17.50p 16.74p 16.88p 1208907
20/07/2015 18.25p 18.25p 16.50p 16.88p 2220879
17/07/2015 18.25p 18.72p 17.75p 18.13p 2544601
16/07/2015 18.38p 19.66p 18.25p 18.25p 2930395
15/07/2015 18.13p 18.13p 17.42p 18.00p 873436
14/07/2015 17.63p 18.50p 17.62p 18.13p 507173
13/07/2015 17.50p 17.95p 17.09p 17.63p 1937852
10/07/2015 17.25p 17.75p 17.25p 17.38p 1916601
09/07/2015 16.63p 17.35p 16.29p 17.25p 1437683
08/07/2015 17.25p 17.50p 16.37p 16.63p 1568241
07/07/2015 18.25p 18.25p 16.75p 17.25p 3155587
06/07/2015 18.75p 18.75p 17.75p 18.25p 3519861
03/07/2015 19.25p 19.45p 18.83p 18.88p 1879503
02/07/2015 19.00p 19.72p 19.00p 19.25p 1338581
01/07/2015 18.75p 19.50p 18.50p 19.00p 1285416
30/06/2015 18.25p 18.87p 18.16p 18.75p 1665130
29/06/2015 19.00p 19.40p 18.18p 18.25p 1502462
26/06/2015 19.25p 20.00p 19.00p 19.25p 2928771
25/06/2015 18.25p 19.70p 18.10p 19.25p 2949615
24/06/2015 17.63p 18.50p 17.63p 18.25p 1161958
23/06/2015 17.63p 18.00p 17.57p 17.63p 648848
22/06/2015 18.38p 18.75p 17.43p 17.63p 3212447
19/06/2015 18.38p 19.75p 17.50p 18.38p 6643882
18/06/2015 17.25p 18.50p 17.22p 18.38p 4444864
17/06/2015 15.38p 17.97p 15.35p 17.25p 7104640
16/06/2015 13.75p 15.68p 12.70p 15.38p 19556828
15/06/2015 17.75p 17.77p 16.00p 16.13p 3774655
12/06/2015 18.13p 18.20p 17.50p 17.75p 1665786
11/06/2015 18.13p 18.25p 17.87p 18.13p 1493843
10/06/2015 18.38p 18.50p 18.03p 18.13p 1006106
09/06/2015 18.38p 18.80p 18.00p 18.38p 2259944
08/06/2015 19.88p 20.00p 17.25p 18.38p 15373592
05/06/2015 20.87p 21.00p 19.75p 20.00p 3549619
04/06/2015 21.00p 21.75p 20.77p 20.87p 2258191
03/06/2015 20.25p 21.39p 20.20p 21.00p 3329462
02/06/2015 20.25p 20.50p 20.00p 20.25p 1148372
01/06/2015 20.63p 21.00p 19.93p 20.25p 1262057
29/05/2015 20.50p 21.50p 20.40p 20.63p 2206424
28/05/2015 20.63p 20.75p 20.24p 20.50p 1068769
27/05/2015 21.13p 21.13p 19.99p 20.63p 2236356
26/05/2015 21.75p 22.00p 20.75p 21.13p 1587919
22/05/2015 22.25p 22.50p 21.55p 21.75p 1125305
21/05/2015 22.50p 22.50p 21.52p 22.25p 2354809
20/05/2015 24.00p 24.10p 22.00p 22.50p 3847908
19/05/2015 23.75p 24.50p 23.70p 24.00p 2516190
18/05/2015 23.75p 25.00p 23.60p 23.75p 3640271
15/05/2015 22.31p 23.80p 22.27p 23.55p 2619213
14/05/2015 22.06p 22.56p 20.53p 22.44p 1503884
13/05/2015 22.68p 22.68p 21.32p 22.06p 1695836
12/05/2015 22.19p 23.06p 21.82p 22.68p 2933952
11/05/2015 22.56p 23.27p 21.82p 22.19p 8322381
08/05/2015 21.07p 22.21p 20.82p 21.57p 2259096
07/05/2015 21.69p 22.06p 20.33p 21.07p 4246714
06/05/2015 24.42p 24.42p 21.32p 21.57p 6102524
05/05/2015 24.05p 25.62p 24.05p 24.17p 7986662
01/05/2015 23.06p 24.79p 22.92p 24.05p 2832054
30/04/2015 23.43p 24.15p 22.06p 23.06p 3277626
29/04/2015 20.58p 23.55p 19.45p 23.30p 9483565
28/04/2015 23.55p 26.51p 20.13p 20.45p 14722161
27/04/2015 20.70p 24.30p 20.68p 23.43p 7447876
24/04/2015 20.21p 20.89p 20.08p 20.70p 3269603
23/04/2015 19.34p 20.82p 19.22p 20.08p 1900780
22/04/2015 18.84p 19.50p 18.72p 19.34p 1661527
21/04/2015 19.09p 19.34p 18.35p 18.84p 1908599
20/04/2015 18.84p 19.46p 18.79p 19.09p 2565436
17/04/2015 20.08p 20.58p 18.51p 18.97p 6827828
16/04/2015 19.59p 20.08p 19.54p 19.59p 3008241
15/04/2015 19.21p 19.83p 19.21p 19.59p 4029420
14/04/2015 18.59p 19.93p 18.31p 19.21p 7892978
13/04/2015 17.60p 18.99p 17.54p 18.59p 5200290
10/04/2015 17.11p 18.57p 17.11p 17.60p 4873392
09/04/2015 15.62p 17.50p 15.62p 17.11p 6112650
08/04/2015 15.37p 16.22p 15.24p 15.62p 2420588
07/04/2015 15.12p 15.62p 14.88p 15.12p 2343565
02/04/2015 15.00p 15.50p 14.63p 15.12p 2114551
01/04/2015 15.12p 15.17p 14.68p 15.00p 2755274
31/03/2015 15.49p 15.62p 15.03p 15.25p 1137182
30/03/2015 15.87p 16.11p 15.18p 15.49p 3836037
27/03/2015 15.87p 16.11p 15.62p 15.87p 1897860
26/03/2015 15.74p 16.11p 15.45p 15.87p 782600
25/03/2015 16.11p 16.26p 15.37p 15.74p 2485691
24/03/2015 15.99p 16.36p 15.87p 16.11p 3485378
23/03/2015 15.12p 16.18p 15.12p 15.99p 5248968
20/03/2015 15.12p 15.37p 14.88p 15.12p 1437784
19/03/2015 14.75p 15.47p 14.68p 15.12p 2308872
18/03/2015 15.37p 15.62p 14.62p 14.75p 2091702
17/03/2015 15.62p 16.11p 15.17p 15.49p 9187922
16/03/2015 15.49p 16.11p 14.38p 14.63p 8066498
13/03/2015 14.26p 15.87p 14.26p 15.49p 10702709
12/03/2015 13.14p 14.38p 13.00p 14.26p 6591870
11/03/2015 12.77p 13.23p 12.77p 13.14p 2047736
10/03/2015 12.64p 12.89p 12.50p 12.77p 1310539
09/03/2015 12.64p 12.79p 12.50p 12.64p 1183047
06/03/2015 12.64p 12.89p 12.40p 12.64p 1421818
05/03/2015 12.52p 12.74p 12.50p 12.64p 511720
04/03/2015 12.27p 12.64p 12.27p 12.52p 3366589
03/03/2015 12.02p 12.40p 12.02p 12.27p 3147920
02/03/2015 12.27p 12.40p 12.02p 12.02p 546304
27/02/2015 12.27p 12.40p 12.15p 12.27p 1521158
26/02/2015 11.78p 12.40p 11.73p 12.27p 3736997
25/02/2015 11.78p 11.78p 11.45p 11.78p 853620
24/02/2015 11.78p 12.24p 11.40p 11.78p 2190632
23/02/2015 11.78p 12.09p 11.65p 11.78p 1457522
20/02/2015 11.90p 12.02p 11.65p 11.78p 2382788
19/02/2015 11.90p 11.99p 11.66p 11.78p 1992992
18/02/2015 11.90p 12.10p 11.73p 11.78p 2985145
17/02/2015 12.15p 12.40p 11.66p 11.90p 1280456
16/02/2015 12.02p 12.10p 11.65p 11.78p 1121480
13/02/2015 11.90p 12.30p 11.65p 11.90p 4091212
12/02/2015 11.90p 12.35p 11.65p 12.02p 3679397
11/02/2015 11.28p 12.40p 11.20p 11.90p 4860381
10/02/2015 11.65p 11.65p 10.91p 11.28p 2373806
09/02/2015 10.78p 10.91p 10.66p 10.78p 1444296
06/02/2015 10.66p 10.86p 10.62p 10.78p 833074
05/02/2015 10.54p 10.91p 10.48p 10.66p 1787780
04/02/2015 10.54p 10.66p 10.42p 10.54p 467091
03/02/2015 10.54p 10.66p 10.02p 10.54p 1542741
02/02/2015 10.04p 10.91p 10.04p 10.54p 2051366
30/01/2015 9.92p 10.16p 9.92p 10.04p 1155144
29/01/2015 9.79p 10.04p 9.79p 9.92p 1488715
28/01/2015 9.79p 10.07p 9.67p 9.79p 956105
27/01/2015 9.67p 9.93p 9.47p 9.79p 1194399
26/01/2015 8.93p 9.67p 8.85p 9.67p 3396721
23/01/2015 8.80p 9.17p 8.74p 8.93p 791551
22/01/2015 9.17p 9.42p 8.68p 8.80p 969043
21/01/2015 9.05p 9.11p 8.80p 8.80p 3332134
20/01/2015 9.30p 9.36p 8.97p 9.05p 881329
19/01/2015 9.54p 9.67p 9.21p 9.30p 2067806
16/01/2015 9.67p 9.77p 9.47p 9.54p 1843366
15/01/2015 10.04p 10.09p 9.32p 9.67p 4058307
14/01/2015 10.04p 10.15p 9.92p 10.04p 559464
13/01/2015 10.29p 10.36p 10.04p 10.04p 1077809
12/01/2015 10.78p 10.78p 10.20p 10.29p 791627
09/01/2015 10.41p 10.64p 10.27p 10.41p 974045
08/01/2015 10.41p 10.41p 10.25p 10.41p 401475
07/01/2015 10.78p 10.81p 10.23p 10.41p 1153329
06/01/2015 10.78p 10.83p 10.66p 10.78p 313033
05/01/2015 10.91p 10.91p 10.66p 10.78p 1339331
02/01/2015 11.03p 11.35p 10.86p 10.91p 1119434
31/12/2014 10.91p 11.16p 10.91p 11.03p 339197
30/12/2014 10.91p 11.17p 10.83p 11.03p 1648692
29/12/2014 11.03p 11.16p 10.66p 11.03p 917138
24/12/2014 10.91p 11.11p 10.71p 11.03p 338289
23/12/2014 10.78p 11.16p 10.61p 10.91p 975241
22/12/2014 10.54p 10.91p 10.53p 10.78p 515666
19/12/2014 10.29p 10.66p 10.23p 10.54p 2722439
18/12/2014 10.16p 10.91p 10.10p 10.29p 1648521
17/12/2014 10.04p 10.91p 9.92p 10.16p 1105124
16/12/2014 9.79p 10.16p 9.64p 10.04p 812379
15/12/2014 9.92p 10.16p 9.67p 10.04p 1444538
12/12/2014 10.16p 10.33p 9.54p 9.92p 1740456
11/12/2014 10.29p 10.36p 9.57p 9.79p 1198384
10/12/2014 10.54p 10.59p 10.02p 10.29p 2825000
09/12/2014 11.16p 11.21p 10.41p 10.54p 2518428
08/12/2014 11.16p 11.90p 10.89p 11.16p 1861485
05/12/2014 10.78p 11.40p 10.66p 11.16p 1602844

*Close Price adjusted for both dividends and splits