Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/12/2014 10.78p 11.40p 10.66p 11.16p 1602844
04/12/2014 10.66p 10.91p 10.66p 10.78p 1001493
03/12/2014 10.54p 10.91p 10.50p 10.66p 729669
02/12/2014 10.54p 11.28p 10.49p 10.54p 2180382
01/12/2014 10.78p 10.93p 10.46p 10.54p 1874492
28/11/2014 10.91p 11.40p 10.69p 10.78p 1843744
27/11/2014 10.78p 10.91p 10.66p 10.91p 2666566
26/11/2014 10.66p 10.91p 10.60p 10.78p 665934
25/11/2014 10.66p 10.91p 10.41p 10.78p 891400
24/11/2014 10.41p 10.91p 9.50p 10.78p 1877079
21/11/2014 10.66p 10.78p 10.54p 10.66p 2241786
20/11/2014 10.54p 10.78p 10.53p 10.66p 958085
19/11/2014 10.78p 10.78p 10.53p 10.54p 1061845
18/11/2014 10.41p 10.81p 10.16p 10.78p 2381772
17/11/2014 10.41p 10.66p 10.29p 10.41p 1536612
14/11/2014 10.29p 10.54p 10.29p 10.41p 621616
13/11/2014 10.29p 10.74p 10.29p 10.29p 2952373
12/11/2014 10.54p 10.54p 10.21p 10.29p 946947
11/11/2014 10.54p 10.56p 10.46p 10.54p 397208
10/11/2014 10.91p 11.00p 10.49p 10.54p 1028564
07/11/2014 10.91p 11.05p 10.82p 10.91p 707122
06/11/2014 11.16p 11.24p 10.46p 10.91p 1650593
05/11/2014 11.53p 11.53p 10.66p 11.16p 1594722
04/11/2014 12.02p 12.02p 11.28p 11.28p 1029060
03/11/2014 11.78p 12.02p 11.65p 12.02p 1121464
31/10/2014 11.90p 12.40p 11.65p 11.90p 692289
30/10/2014 12.02p 12.10p 11.75p 11.90p 352374
29/10/2014 12.02p 12.25p 11.70p 12.02p 1625946
28/10/2014 11.65p 12.40p 11.50p 12.02p 2079235
27/10/2014 11.16p 11.71p 10.76p 11.53p 1986741
24/10/2014 9.92p 10.91p 9.87p 10.91p 2276790
23/10/2014 9.92p 10.16p 9.69p 9.92p 1310800
22/10/2014 9.79p 10.04p 9.45p 9.92p 1161948
21/10/2014 9.67p 10.41p 9.55p 9.79p 613882
20/10/2014 9.54p 10.26p 9.54p 9.79p 2900394
17/10/2014 9.67p 9.87p 9.17p 9.54p 2766993
16/10/2014 9.92p 9.92p 8.99p 9.67p 2511076
15/10/2014 10.54p 10.66p 9.67p 9.79p 2951515
14/10/2014 11.16p 11.16p 10.45p 10.54p 1913055
13/10/2014 12.02p 12.12p 11.06p 11.16p 2642944
10/10/2014 11.78p 11.80p 11.21p 11.53p 3178912
09/10/2014 12.27p 12.27p 11.75p 11.78p 1368801
08/10/2014 12.15p 12.40p 11.60p 12.27p 2092372
07/10/2014 12.02p 12.30p 12.02p 12.15p 1342091
06/10/2014 12.15p 12.40p 11.90p 12.02p 605218
03/10/2014 12.15p 12.26p 12.06p 12.15p 421332
02/10/2014 12.27p 12.40p 12.12p 12.15p 1312325
01/10/2014 12.52p 12.52p 12.15p 12.27p 758700
30/09/2014 12.27p 12.64p 11.95p 12.52p 2071144
29/09/2014 12.64p 12.64p 12.15p 12.27p 2264549
26/09/2014 12.89p 13.14p 12.50p 12.64p 4135026
25/09/2014 12.89p 13.14p 12.69p 12.89p 2091821
24/09/2014 12.89p 12.94p 12.51p 12.89p 1888131
23/09/2014 13.02p 13.24p 12.40p 12.89p 3031144
22/09/2014 12.64p 12.89p 12.15p 12.40p 2415980
19/09/2014 12.52p 12.89p 12.39p 12.64p 2436521
18/09/2014 12.89p 12.89p 12.18p 12.52p 2229758
17/09/2014 12.02p 13.14p 12.00p 12.89p 2420376
16/09/2014 12.02p 12.28p 11.52p 12.02p 1542474
15/09/2014 12.02p 12.15p 11.90p 12.02p 1797624
12/09/2014 12.40p 12.45p 11.91p 12.02p 2224576
11/09/2014 12.40p 12.46p 12.15p 12.40p 1442349
10/09/2014 12.64p 12.69p 12.15p 12.40p 1310778
09/09/2014 12.64p 12.74p 12.40p 12.64p 1005980
08/09/2014 12.64p 12.77p 12.45p 12.64p 1416618
05/09/2014 12.64p 12.77p 12.46p 12.64p 1147160
04/09/2014 12.64p 13.22p 12.40p 12.64p 3153630
03/09/2014 12.64p 12.89p 12.25p 12.64p 1243946
02/09/2014 13.14p 13.14p 12.15p 12.64p 4603168
01/09/2014 11.78p 12.53p 11.78p 12.15p 1470422
29/08/2014 11.78p 12.25p 11.67p 11.78p 901289
28/08/2014 12.15p 12.40p 11.78p 11.78p 697659
27/08/2014 11.65p 12.40p 11.65p 12.15p 960283
26/08/2014 11.65p 12.27p 11.61p 11.65p 820762
22/08/2014 11.65p 11.90p 11.55p 11.65p 1085265
21/08/2014 12.02p 12.02p 11.53p 11.65p 640816
20/08/2014 11.90p 12.07p 11.65p 12.02p 479656
19/08/2014 11.90p 11.99p 11.65p 11.78p 1892203
18/08/2014 11.90p 12.04p 11.56p 11.90p 896146
15/08/2014 11.65p 11.95p 11.51p 11.90p 694316
14/08/2014 12.27p 12.27p 11.50p 11.65p 2184387
13/08/2014 12.40p 12.46p 12.15p 12.27p 1185233
12/08/2014 12.27p 12.63p 12.20p 12.40p 1638544
11/08/2014 12.40p 12.40p 12.15p 12.27p 1019548
08/08/2014 12.64p 12.69p 11.97p 12.40p 1118994
07/08/2014 12.64p 13.14p 12.40p 12.64p 2533994
06/08/2014 12.40p 13.14p 12.40p 12.52p 3984586
05/08/2014 12.02p 12.64p 12.02p 12.40p 3674356
04/08/2014 11.78p 12.40p 11.46p 12.02p 2270482
01/08/2014 12.15p 12.49p 11.70p 11.78p 1937402
31/07/2014 12.02p 12.15p 11.90p 12.02p 3284206
30/07/2014 11.90p 12.35p 11.65p 12.02p 1998921
29/07/2014 12.89p 13.14p 11.79p 11.90p 5404577
28/07/2014 12.15p 12.62p 11.74p 12.40p 1598809
25/07/2014 11.90p 12.50p 11.80p 12.15p 4588388
24/07/2014 11.40p 12.40p 11.06p 11.90p 4195562
23/07/2014 11.53p 11.75p 10.91p 11.40p 1312527
22/07/2014 11.03p 11.90p 10.85p 11.53p 2178260
21/07/2014 10.66p 11.40p 10.51p 11.03p 1564988
18/07/2014 11.28p 11.40p 10.41p 10.66p 1509999
17/07/2014 11.28p 11.65p 10.91p 11.28p 1939354
16/07/2014 11.28p 11.51p 10.91p 11.28p 1339759
15/07/2014 12.64p 12.73p 10.66p 11.28p 3681273
14/07/2014 10.41p 10.91p 10.01p 10.66p 2048506
11/07/2014 10.54p 10.61p 9.92p 10.41p 1532922
10/07/2014 10.78p 10.90p 10.40p 10.54p 1018595
09/07/2014 11.16p 11.38p 10.71p 10.78p 838446
08/07/2014 11.16p 11.75p 10.91p 11.16p 2749346
07/07/2014 10.78p 11.40p 10.66p 11.16p 2989062
04/07/2014 9.79p 10.90p 9.77p 10.78p 2049068
03/07/2014 9.92p 10.16p 9.42p 9.79p 1041160
02/07/2014 10.41p 10.41p 9.67p 9.92p 720563
01/07/2014 9.92p 10.61p 9.42p 10.41p 2846482
30/06/2014 10.16p 10.28p 9.67p 9.92p 1356894
27/06/2014 10.66p 10.91p 9.94p 10.16p 2949113
26/06/2014 10.66p 10.81p 10.41p 10.66p 1356028
25/06/2014 10.66p 10.81p 10.29p 10.78p 1808451
24/06/2014 11.03p 11.06p 10.08p 10.29p 2350426
23/06/2014 11.03p 11.26p 10.91p 11.03p 1520902
20/06/2014 11.28p 11.28p 10.91p 10.91p 1289240
19/06/2014 10.66p 11.40p 10.53p 11.28p 2265327
18/06/2014 12.02p 12.15p 9.92p 10.66p 8129982
17/06/2014 12.64p 13.09p 11.70p 12.02p 3732138
16/06/2014 12.77p 13.14p 12.50p 12.52p 1892756
13/06/2014 12.64p 13.19p 12.64p 12.77p 2850050
12/06/2014 13.51p 13.88p 12.27p 12.64p 5530864
11/06/2014 12.40p 12.84p 11.40p 12.27p 5702102
10/06/2014 12.27p 12.78p 12.16p 12.40p 6837593
09/06/2014 11.65p 12.40p 11.03p 12.27p 7464137
06/06/2014 10.78p 11.16p 10.76p 11.03p 3801857
05/06/2014 10.16p 11.16p 10.08p 10.78p 4225787
04/06/2014 10.04p 10.33p 9.92p 10.16p 2029641
03/06/2014 9.97p 10.41p 9.67p 10.04p 2225395
02/06/2014 9.79p 10.04p 9.67p 10.04p 3942062
30/05/2014 9.59p 10.02p 9.56p 9.79p 2129812
29/05/2014 9.42p 9.97p 9.42p 9.59p 6203450
28/05/2014 8.85p 9.90p 8.85p 9.42p 4979187
27/05/2014 9.10p 9.31p 8.68p 8.85p 2503544
23/05/2014 8.40p 8.83p 8.28p 8.58p 2384305
22/05/2014 8.06p 8.73p 7.78p 8.40p 2969584
21/05/2014 8.18p 8.46p 7.72p 8.06p 2562881
20/05/2014 8.13p 8.28p 8.01p 8.23p 578883
19/05/2014 8.50p 8.52p 7.85p 8.13p 2278140
16/05/2014 9.05p 9.05p 8.06p 8.50p 3931529
15/05/2014 9.42p 9.72p 8.78p 9.05p 3142039
14/05/2014 9.30p 10.08p 9.17p 9.42p 6021568
13/05/2014 8.38p 9.67p 8.33p 9.30p 5829326
12/05/2014 8.26p 8.43p 8.18p 8.43p 902480
09/05/2014 8.23p 8.43p 8.08p 8.43p 2862306
08/05/2014 7.91p 8.23p 7.88p 8.23p 1509967
07/05/2014 7.83p 8.08p 7.79p 7.91p 3171650
06/05/2014 7.78p 7.93p 7.64p 7.83p 2559139
02/05/2014 7.44p 7.93p 7.29p 7.78p 3692299
01/05/2014 7.56p 7.64p 7.29p 7.44p 822233
30/04/2014 7.07p 7.75p 7.07p 7.56p 5573818
29/04/2014 7.64p 7.66p 6.84p 7.12p 4694068
28/04/2014 7.19p 8.13p 7.02p 7.64p 9699363
25/04/2014 5.97p 7.31p 5.21p 7.02p 15653644
24/04/2014 5.26p 5.45p 4.96p 5.21p 1509664
23/04/2014 5.33p 5.63p 5.07p 5.26p 1103106
22/04/2014 5.53p 5.87p 5.09p 5.33p 641058
17/04/2014 5.38p 5.69p 5.06p 5.53p 1113861
16/04/2014 5.65p 5.72p 5.17p 5.38p 303976
15/04/2014 5.78p 5.78p 5.45p 5.65p 280016
14/04/2014 5.83p 5.85p 5.71p 5.78p 1677116
11/04/2014 5.70p 5.80p 5.69p 5.73p 878367
10/04/2014 5.78p 5.95p 5.60p 5.95p 1586914
09/04/2014 5.80p 6.20p 5.74p 6.20p 892878
08/04/2014 5.68p 5.85p 5.68p 5.80p 1018584
07/04/2014 5.58p 5.80p 5.45p 5.70p 2048257
04/04/2014 5.73p 5.95p 5.45p 5.58p 2363282
03/04/2014 5.53p 5.83p 5.45p 5.70p 1505374
02/04/2014 5.53p 5.60p 5.45p 5.53p 881093
01/04/2014 5.70p 5.95p 5.45p 5.53p 1126612
31/03/2014 6.32p 6.32p 5.46p 5.70p 664320
28/03/2014 6.32p 6.57p 6.20p 6.45p 497573
27/03/2014 6.07p 6.45p 6.06p 6.32p 744964
26/03/2014 6.57p 6.59p 6.00p 6.07p 1202287
25/03/2014 6.57p 6.68p 6.46p 6.57p 141231
24/03/2014 6.79p 6.94p 6.25p 6.57p 1603330
21/03/2014 6.92p 7.12p 6.64p 6.79p 1846986
20/03/2014 6.94p 7.19p 6.69p 6.92p 636880
19/03/2014 6.92p 7.19p 6.69p 6.94p 602092
18/03/2014 6.77p 7.19p 6.59p 6.92p 1457896
17/03/2014 6.69p 7.09p 6.55p 6.69p 2162741
14/03/2014 6.69p 7.07p 6.42p 6.69p 2750110
13/03/2014 6.57p 6.69p 6.42p 6.42p 2251711
12/03/2014 6.42p 7.09p 6.42p 6.57p 3297796
11/03/2014 5.48p 7.41p 5.36p 6.42p 13781896
10/03/2014 4.96p 5.95p 4.87p 5.48p 3164466
07/03/2014 4.83p 5.11p 4.71p 4.96p 1269664
06/03/2014 4.83p 4.96p 4.67p 4.83p 1043866
05/03/2014 4.59p 4.96p 4.59p 4.76p 924197
04/03/2014 4.66p 4.69p 4.64p 4.69p 737381
03/03/2014 4.66p 4.69p 4.61p 4.66p 879088
28/02/2014 4.66p 4.66p 4.61p 4.66p 381996
27/02/2014 4.61p 4.66p 4.57p 4.66p 281056
26/02/2014 4.59p 4.66p 4.49p 4.59p 432356
25/02/2014 4.59p 4.67p 4.48p 4.59p 434843
24/02/2014 4.59p 4.71p 4.54p 4.59p 758780

*Close Price adjusted for both dividends and splits