Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/02/2014 4.71p 4.83p 4.62p 4.83p 700159
19/02/2014 4.71p 4.71p 4.59p 4.71p 758861
18/02/2014 4.59p 4.86p 4.46p 4.71p 1054034
17/02/2014 4.71p 4.71p 4.54p 4.59p 826098
14/02/2014 4.83p 4.83p 4.46p 4.71p 1502151
13/02/2014 4.83p 4.85p 4.71p 4.83p 318287
12/02/2014 4.83p 4.90p 4.71p 4.83p 461854
11/02/2014 4.83p 4.83p 4.71p 4.83p 164130
10/02/2014 4.83p 4.91p 4.72p 4.83p 540281
07/02/2014 4.96p 5.11p 4.77p 4.83p 1540761
06/02/2014 4.59p 5.13p 4.46p 4.96p 2106916
05/02/2014 4.54p 4.59p 4.46p 4.59p 3981856
04/02/2014 4.83p 4.83p 4.56p 4.59p 731090
03/02/2014 4.83p 4.88p 4.56p 4.83p 898500
31/01/2014 4.74p 4.74p 4.61p 4.66p 357348
30/01/2014 4.88p 4.88p 4.61p 4.74p 1047850
29/01/2014 4.83p 4.94p 4.81p 4.88p 431676
28/01/2014 4.96p 4.96p 4.77p 4.83p 769268
27/01/2014 4.91p 4.96p 4.71p 4.83p 884886
24/01/2014 5.03p 5.03p 4.86p 4.91p 938929
23/01/2014 5.03p 5.21p 4.87p 5.03p 665784
22/01/2014 4.71p 5.12p 4.46p 5.03p 1754066
21/01/2014 5.08p 5.08p 4.51p 4.83p 2011970
20/01/2014 5.70p 5.82p 4.96p 5.08p 1975765
17/01/2014 6.07p 6.07p 5.45p 5.70p 1658172
16/01/2014 6.07p 6.10p 5.95p 6.07p 764384
15/01/2014 5.61p 6.02p 5.61p 5.85p 1208503
14/01/2014 5.49p 6.05p 4.89p 5.61p 7288587
13/01/2014 6.09p 6.09p 5.73p 5.97p 1003754
10/01/2014 5.97p 6.12p 5.92p 6.09p 1024595
09/01/2014 6.09p 6.11p 5.63p 5.85p 1076215
08/01/2014 6.21p 6.33p 5.97p 6.09p 938704
07/01/2014 6.33p 6.33p 5.92p 6.09p 1474018
06/01/2014 6.33p 6.40p 6.21p 6.33p 824811
03/01/2014 6.35p 6.42p 6.28p 6.33p 734626
02/01/2014 6.40p 6.52p 6.26p 6.35p 398986
31/12/2013 6.40p 6.49p 6.26p 6.40p 230217
30/12/2013 6.57p 6.57p 6.21p 6.40p 911362
27/12/2013 6.57p 6.57p 6.21p 6.57p 560665
24/12/2013 6.57p 6.57p 6.45p 6.57p 240581
23/12/2013 6.45p 6.57p 6.45p 6.57p 810396
20/12/2013 6.33p 6.45p 6.26p 6.33p 373116
19/12/2013 6.33p 6.45p 6.22p 6.33p 525037
18/12/2013 6.57p 6.57p 6.21p 6.33p 556939
17/12/2013 6.57p 6.57p 6.21p 6.21p 259508
16/12/2013 6.45p 6.57p 6.40p 6.57p 505778
13/12/2013 6.45p 6.50p 6.40p 6.45p 352926
12/12/2013 6.57p 6.57p 6.38p 6.40p 742043
11/12/2013 6.57p 6.69p 6.21p 6.21p 393120
10/12/2013 6.40p 6.69p 6.35p 6.57p 420008
09/12/2013 6.57p 6.57p 6.09p 6.40p 1051448
06/12/2013 6.73p 6.73p 6.33p 6.45p 595978
05/12/2013 6.80p 6.80p 6.49p 6.73p 556055
04/12/2013 6.57p 6.80p 6.50p 6.80p 864500
03/12/2013 6.69p 6.69p 6.47p 6.57p 268475
02/12/2013 6.76p 6.76p 6.30p 6.69p 1358515
29/11/2013 6.92p 6.92p 6.59p 6.64p 643544
28/11/2013 6.92p 6.92p 6.69p 6.92p 266329
27/11/2013 6.85p 7.04p 6.59p 6.92p 274398
26/11/2013 6.59p 6.85p 6.59p 6.85p 427531
25/11/2013 6.73p 6.73p 6.45p 6.59p 1306196
22/11/2013 6.80p 6.80p 6.49p 6.73p 1334014
21/11/2013 6.80p 6.92p 6.45p 6.80p 1711797
20/11/2013 6.80p 6.92p 6.69p 6.80p 962702
19/11/2013 6.80p 6.92p 6.74p 6.80p 560185
18/11/2013 7.04p 7.07p 6.69p 6.80p 720270
15/11/2013 7.16p 7.28p 6.92p 7.04p 418699
14/11/2013 7.16p 7.16p 6.78p 7.16p 709883
13/11/2013 7.16p 7.20p 6.97p 7.16p 626189
12/11/2013 6.92p 7.24p 6.80p 7.16p 806942
11/11/2013 7.40p 7.40p 6.69p 6.80p 1495743
08/11/2013 7.64p 7.77p 7.16p 7.40p 865958
07/11/2013 7.28p 7.82p 7.28p 7.64p 1128329
06/11/2013 6.69p 7.40p 6.56p 7.28p 1528064
05/11/2013 7.04p 7.04p 6.49p 6.69p 1451170
04/11/2013 7.16p 7.28p 6.57p 7.04p 1364504
01/11/2013 7.28p 7.28p 6.92p 7.16p 2114136
31/10/2013 7.28p 7.33p 7.07p 7.28p 329231
30/10/2013 7.40p 7.46p 7.16p 7.28p 723523
29/10/2013 7.40p 7.49p 7.16p 7.28p 639580
28/10/2013 7.40p 7.52p 7.33p 7.40p 955200
25/10/2013 7.28p 7.64p 7.10p 7.40p 1556091
24/10/2013 7.52p 7.52p 7.16p 7.28p 1150671
23/10/2013 7.52p 7.59p 7.21p 7.52p 910329
22/10/2013 7.52p 7.64p 7.40p 7.52p 931918
21/10/2013 7.76p 7.80p 7.40p 7.52p 1611628
18/10/2013 7.76p 7.82p 7.64p 7.76p 572112
17/10/2013 7.52p 7.76p 7.42p 7.76p 1992977
16/10/2013 7.76p 7.76p 7.40p 7.52p 1857736
15/10/2013 7.76p 7.93p 7.40p 7.76p 574530
14/10/2013 7.76p 7.88p 7.61p 7.76p 2794068
11/10/2013 7.88p 7.92p 7.64p 7.76p 1042240
10/10/2013 7.88p 7.93p 7.79p 7.88p 943483
09/10/2013 7.76p 8.12p 7.71p 8.12p 1014622
08/10/2013 8.36p 8.49p 7.64p 7.76p 3067316
07/10/2013 8.48p 8.52p 7.88p 8.12p 1494368
04/10/2013 8.60p 8.63p 8.46p 8.48p 660524
03/10/2013 8.48p 8.63p 8.48p 8.60p 541728
02/10/2013 8.60p 8.64p 8.48p 8.48p 313712
01/10/2013 8.71p 8.79p 8.45p 8.60p 2005559
30/09/2013 8.83p 8.88p 8.60p 8.71p 887598
27/09/2013 8.83p 9.31p 8.60p 8.83p 2215465
26/09/2013 8.60p 8.67p 8.45p 8.48p 894980
25/09/2013 8.71p 8.98p 8.45p 8.60p 1677617
24/09/2013 8.24p 8.98p 8.24p 8.71p 2888156
23/09/2013 7.88p 8.52p 7.64p 8.24p 2216914
20/09/2013 8.24p 8.24p 7.64p 7.88p 4945456
19/09/2013 8.48p 8.48p 7.88p 8.24p 1867122
18/09/2013 8.60p 8.60p 8.15p 8.48p 2574794
17/09/2013 8.60p 8.69p 8.40p 8.60p 1752263
16/09/2013 9.19p 9.19p 8.37p 8.60p 3880509
13/09/2013 9.43p 9.55p 9.08p 9.19p 2958451
12/09/2013 9.31p 9.69p 9.31p 9.43p 3053353
11/09/2013 8.71p 9.55p 8.64p 9.19p 6416585
10/09/2013 9.55p 9.55p 8.41p 8.71p 15541140
09/09/2013 10.15p 10.16p 9.07p 9.43p 7614235
06/09/2013 10.86p 10.98p 9.79p 10.15p 6732290
05/09/2013 10.86p 11.14p 10.74p 10.86p 2707448
04/09/2013 12.77p 13.85p 10.56p 10.86p 13983415
03/09/2013 12.18p 12.42p 12.13p 12.18p 1170652
02/09/2013 11.94p 12.34p 11.92p 12.18p 1566532
30/08/2013 11.82p 12.15p 11.80p 11.94p 1066478
29/08/2013 12.18p 12.32p 11.80p 11.82p 2155579
28/08/2013 12.06p 12.30p 11.98p 12.18p 2168940
27/08/2013 12.30p 12.42p 11.99p 12.06p 3314776
23/08/2013 12.30p 12.42p 12.08p 12.30p 2632405
22/08/2013 11.70p 12.50p 11.46p 12.30p 3514614
21/08/2013 11.46p 11.94p 11.38p 11.70p 1918005
20/08/2013 11.46p 11.58p 11.22p 11.46p 1101905
19/08/2013 11.70p 11.80p 11.23p 11.46p 1191399
16/08/2013 11.22p 11.91p 11.19p 11.70p 1630755
15/08/2013 11.70p 11.78p 10.74p 11.22p 2938395
14/08/2013 11.22p 12.42p 11.22p 11.70p 7068460
13/08/2013 10.27p 11.60p 10.23p 11.22p 6548366
12/08/2013 9.91p 10.41p 9.79p 10.27p 1724226
09/08/2013 9.91p 10.51p 9.79p 9.91p 3361333
08/08/2013 9.67p 9.98p 9.67p 9.91p 1952944
07/08/2013 9.79p 10.03p 9.55p 10.03p 1584219
06/08/2013 9.91p 9.99p 9.55p 9.67p 3405600
05/08/2013 10.15p 10.15p 9.79p 9.91p 3681879
02/08/2013 10.15p 10.24p 9.98p 10.15p 1653179
01/08/2013 10.39p 10.39p 10.03p 10.15p 1082760
31/07/2013 10.15p 10.50p 10.15p 10.39p 2324602
30/07/2013 10.98p 11.07p 10.12p 10.15p 4566276
29/07/2013 10.86p 11.13p 10.86p 10.98p 956386
26/07/2013 10.63p 10.98p 10.63p 10.86p 860756
25/07/2013 10.86p 10.86p 10.56p 10.63p 697347
24/07/2013 10.63p 10.95p 10.63p 10.86p 1444354
23/07/2013 10.63p 10.85p 10.31p 10.74p 1921112
22/07/2013 11.46p 11.50p 10.51p 10.63p 4062195
19/07/2013 11.82p 11.82p 11.28p 11.46p 5010321
18/07/2013 11.46p 11.94p 11.34p 11.82p 4141138
17/07/2013 10.74p 12.88p 10.74p 11.34p 15354850
16/07/2013 10.15p 10.43p 9.38p 10.39p 5048700
15/07/2013 11.58p 11.65p 9.79p 10.15p 11985939
12/07/2013 11.58p 11.70p 11.37p 11.58p 4074756
11/07/2013 10.86p 11.70p 10.82p 11.58p 5276546
10/07/2013 10.51p 10.98p 10.46p 10.86p 2595533
09/07/2013 10.98p 10.98p 10.27p 10.63p 3282022
08/07/2013 10.39p 11.12p 10.39p 10.98p 2969116
05/07/2013 9.79p 10.89p 9.79p 10.39p 5288738
04/07/2013 9.79p 9.86p 9.69p 9.79p 1522631
03/07/2013 9.79p 10.03p 9.67p 9.79p 1575768
02/07/2013 9.67p 10.03p 9.61p 9.79p 1268178
01/07/2013 9.07p 10.03p 9.07p 9.67p 2753870
28/06/2013 8.48p 9.32p 8.48p 9.07p 1364330
27/06/2013 8.36p 8.60p 8.31p 8.48p 632918
26/06/2013 8.36p 8.59p 8.24p 8.36p 1034859
25/06/2013 8.36p 8.50p 8.23p 8.36p 906513
24/06/2013 8.71p 8.88p 7.88p 8.36p 3403947
21/06/2013 8.83p 8.98p 8.60p 8.71p 679678
20/06/2013 8.95p 8.98p 8.60p 8.83p 1129696
19/06/2013 8.60p 9.07p 8.51p 8.95p 1291198
18/06/2013 8.71p 8.83p 8.41p 8.60p 1334210
17/06/2013 9.19p 9.19p 8.36p 8.71p 2029885
14/06/2013 9.19p 9.25p 9.07p 9.19p 982406
13/06/2013 9.19p 9.31p 9.12p 9.19p 834921
12/06/2013 9.07p 9.31p 8.95p 9.19p 1303351
11/06/2013 9.55p 9.55p 8.69p 9.07p 4091407
10/06/2013 9.91p 10.51p 9.31p 9.55p 2366896
07/06/2013 9.79p 10.51p 9.70p 9.91p 1894655
06/06/2013 9.43p 9.91p 9.43p 9.79p 1456142
05/06/2013 9.55p 9.55p 9.34p 9.43p 863117
04/06/2013 9.67p 9.93p 9.38p 9.55p 2587451
03/06/2013 9.43p 9.91p 9.26p 9.79p 4141101
31/05/2013 8.83p 10.03p 8.46p 9.43p 6786700
30/05/2013 8.24p 9.06p 8.24p 8.83p 3147331
29/05/2013 8.36p 8.52p 8.17p 8.36p 1339547
28/05/2013 7.76p 8.78p 7.75p 8.36p 3726834
24/05/2013 7.40p 7.87p 7.40p 7.76p 1843914
23/05/2013 7.40p 7.52p 7.27p 7.40p 1138410
22/05/2013 7.52p 7.52p 7.19p 7.40p 761884
21/05/2013 7.52p 7.55p 7.31p 7.52p 943257
20/05/2013 7.64p 7.78p 7.40p 7.52p 1584743
17/05/2013 7.28p 7.64p 7.28p 7.64p 2357795
16/05/2013 7.28p 7.74p 7.16p 7.28p 1734548
15/05/2013 7.28p 7.35p 6.92p 7.16p 1378640
14/05/2013 7.16p 7.35p 6.97p 7.28p 969074
13/05/2013 7.28p 7.40p 6.93p 7.28p 1594269
10/05/2013 7.52p 7.52p 7.17p 7.28p 1571549

*Close Price adjusted for both dividends and splits