Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/07/2012 8.12p 8.12p 6.69p 6.92p 4763760
23/07/2012 8.60p 9.07p 7.74p 8.12p 1560333
20/07/2012 8.60p 9.07p 8.12p 8.60p 856981
19/07/2012 8.60p 8.74p 8.31p 8.60p 436845
18/07/2012 8.83p 8.83p 8.23p 8.60p 937182
17/07/2012 8.60p 9.04p 8.04p 8.83p 1440654
16/07/2012 9.79p 9.79p 7.85p 8.60p 4050631
13/07/2012 9.79p 10.04p 9.55p 9.79p 687412
12/07/2012 9.79p 9.88p 9.55p 9.79p 700976
11/07/2012 10.27p 10.27p 9.55p 9.79p 966634
10/07/2012 10.98p 11.37p 10.03p 10.27p 1174561
09/07/2012 9.79p 10.94p 9.55p 10.27p 1712446
06/07/2012 9.79p 9.93p 9.32p 9.79p 296691
05/07/2012 9.79p 9.85p 9.55p 9.79p 509492
04/07/2012 9.79p 9.84p 9.26p 9.79p 974716
03/07/2012 9.79p 10.51p 9.07p 9.79p 1467072
02/07/2012 9.79p 10.03p 9.55p 9.79p 514753
29/06/2012 9.79p 10.03p 9.55p 9.79p 554236
28/06/2012 9.79p 9.93p 9.07p 9.79p 552927
27/06/2012 10.03p 10.31p 9.55p 9.79p 894260
26/06/2012 10.27p 10.73p 9.65p 10.03p 616397
25/06/2012 11.22p 11.22p 10.18p 10.27p 635176
22/06/2012 10.74p 11.94p 10.61p 11.22p 2898082
21/06/2012 9.60p 10.98p 9.55p 10.74p 2242137
20/06/2012 9.79p 10.03p 9.07p 9.60p 1278813
19/06/2012 9.79p 9.93p 9.55p 9.79p 436384
18/06/2012 9.31p 10.31p 9.31p 9.79p 733176
15/06/2012 9.31p 9.93p 9.13p 9.31p 904468
14/06/2012 10.03p 10.03p 9.08p 9.31p 701697
13/06/2012 10.03p 10.31p 9.76p 10.03p 477976
12/06/2012 10.03p 10.36p 9.74p 10.03p 601045
11/06/2012 10.03p 10.98p 9.73p 10.03p 1459320
08/06/2012 10.27p 10.31p 9.60p 10.03p 525172
07/06/2012 10.51p 10.54p 10.03p 10.27p 380334
06/06/2012 10.03p 10.69p 9.91p 10.51p 855765
01/06/2012 9.31p 11.08p 9.31p 10.27p 3174442
31/05/2012 9.79p 9.88p 9.07p 9.31p 1921217
30/05/2012 9.79p 9.88p 9.58p 9.65p 1318006
29/05/2012 9.55p 10.41p 9.07p 9.79p 983804
28/05/2012 9.79p 10.22p 9.22p 9.55p 2047336
25/05/2012 9.79p 10.10p 9.55p 9.79p 1592992
24/05/2012 10.27p 10.27p 9.55p 10.03p 1308390
23/05/2012 10.27p 10.51p 9.65p 10.27p 1779630
22/05/2012 10.27p 11.20p 9.74p 10.27p 4056962
21/05/2012 11.22p 11.22p 9.55p 10.27p 2806123
18/05/2012 10.51p 12.42p 10.03p 11.22p 4748238
17/05/2012 10.74p 10.98p 9.65p 10.51p 1767554
16/05/2012 11.22p 11.22p 9.83p 10.74p 1125027
15/05/2012 11.32p 11.43p 10.51p 11.22p 1609840
14/05/2012 11.80p 12.13p 10.98p 11.32p 832549
11/05/2012 11.46p 12.32p 11.46p 11.80p 1099384
10/05/2012 10.98p 12.22p 10.52p 11.46p 4288026
09/05/2012 11.70p 11.94p 10.51p 11.22p 1828219
08/05/2012 12.18p 12.61p 11.46p 11.70p 1424016
04/05/2012 12.89p 13.13p 11.94p 12.18p 2651228
03/05/2012 12.18p 13.57p 11.94p 13.13p 2209174
02/05/2012 12.18p 12.80p 11.66p 12.08p 1512911
01/05/2012 12.51p 13.08p 11.94p 12.18p 1233154
30/04/2012 12.32p 12.80p 11.48p 12.46p 1344133
27/04/2012 12.46p 12.78p 11.97p 12.32p 1075175
26/04/2012 12.61p 12.86p 12.16p 12.46p 468171
25/04/2012 12.27p 12.79p 12.13p 12.61p 1107485
24/04/2012 12.18p 12.70p 12.13p 12.27p 766659
23/04/2012 12.61p 12.80p 11.33p 12.18p 1183620
20/04/2012 12.61p 12.89p 11.94p 12.51p 2283458
19/04/2012 13.04p 13.04p 12.42p 12.46p 1927044
18/04/2012 13.28p 13.37p 12.75p 13.04p 817705
17/04/2012 13.61p 13.66p 13.08p 13.28p 538222
16/04/2012 13.47p 14.07p 13.37p 13.61p 821116
13/04/2012 12.99p 13.88p 12.70p 13.47p 817190
12/04/2012 12.99p 13.31p 12.70p 12.99p 765085
11/04/2012 13.13p 13.37p 12.63p 12.99p 1152621
10/04/2012 13.61p 13.61p 12.89p 13.13p 617627
05/04/2012 13.61p 13.66p 12.89p 13.61p 1316198
04/04/2012 13.47p 14.13p 13.24p 13.61p 2373001
03/04/2012 13.61p 13.75p 12.99p 13.47p 2215070
02/04/2012 14.09p 14.33p 13.56p 13.71p 1374158
30/03/2012 14.66p 15.31p 13.90p 14.09p 2129769
29/03/2012 15.14p 15.19p 14.52p 14.66p 1022007
28/03/2012 15.04p 15.47p 14.90p 15.14p 1455486
27/03/2012 15.04p 15.62p 14.81p 15.04p 1512853
26/03/2012 14.61p 15.76p 14.56p 15.04p 4189385
23/03/2012 14.18p 15.19p 13.92p 14.61p 5892541
22/03/2012 13.71p 15.28p 13.37p 14.09p 3048692
21/03/2012 13.71p 14.13p 13.47p 13.94p 1364344
20/03/2012 13.71p 14.23p 13.37p 13.71p 915890
19/03/2012 13.51p 14.42p 13.23p 13.71p 2954970
16/03/2012 13.13p 13.85p 12.89p 13.51p 2239287
15/03/2012 13.37p 13.75p 12.89p 13.13p 2012426
14/03/2012 13.23p 13.71p 12.61p 13.13p 1621430
13/03/2012 13.23p 13.85p 12.89p 13.23p 1396262
12/03/2012 13.28p 14.26p 13.08p 13.23p 1854412
09/03/2012 13.18p 13.94p 12.92p 13.28p 4543666
08/03/2012 14.04p 14.18p 11.94p 12.65p 8308342
07/03/2012 15.38p 15.54p 13.57p 14.04p 2643581
06/03/2012 16.24p 17.11p 14.62p 15.04p 5083865
05/03/2012 15.14p 16.71p 15.09p 16.09p 5772406
02/03/2012 14.09p 16.24p 13.85p 15.14p 3426744
01/03/2012 14.09p 14.42p 13.85p 14.09p 1571453
29/02/2012 13.61p 14.61p 13.37p 14.09p 2872489
28/02/2012 13.47p 14.21p 13.01p 13.61p 2125428
27/02/2012 13.28p 13.80p 12.89p 13.47p 2186803
24/02/2012 13.47p 13.53p 11.65p 13.23p 2259884
23/02/2012 13.51p 13.58p 12.89p 13.47p 2193203
22/02/2012 13.61p 13.71p 12.89p 13.51p 1472554
21/02/2012 13.99p 14.33p 13.16p 13.61p 1457837
20/02/2012 13.13p 14.04p 12.61p 13.71p 4143224
17/02/2012 13.47p 13.47p 12.61p 13.13p 5389270
16/02/2012 13.61p 13.85p 12.94p 13.37p 4932514
15/02/2012 13.13p 13.80p 12.50p 13.51p 7058728
14/02/2012 12.75p 13.47p 11.94p 13.04p 5113532
13/02/2012 15.04p 15.81p 11.94p 12.75p 11234445
10/02/2012 14.66p 15.28p 14.37p 15.04p 2061842
09/02/2012 15.04p 15.15p 14.52p 14.66p 1704693
08/02/2012 15.14p 15.28p 14.33p 15.04p 1478008
07/02/2012 15.76p 16.24p 14.80p 15.14p 1999738
06/02/2012 15.52p 15.57p 14.80p 15.33p 2029687
03/02/2012 15.42p 15.76p 14.90p 15.52p 3620105
02/02/2012 15.76p 15.97p 15.28p 15.42p 3628248
01/02/2012 15.52p 16.13p 15.42p 15.76p 1480592
31/01/2012 15.28p 16.24p 14.80p 15.52p 1579203
30/01/2012 15.28p 15.76p 14.81p 15.28p 950085
27/01/2012 15.28p 15.76p 14.80p 15.52p 2327513
26/01/2012 15.76p 15.88p 14.90p 15.28p 1768958
25/01/2012 16.00p 16.24p 15.28p 15.76p 1644712
24/01/2012 16.00p 16.62p 15.76p 16.00p 1998722
23/01/2012 16.24p 18.05p 15.85p 16.00p 4556410
20/01/2012 16.47p 16.71p 15.76p 16.00p 2161252
19/01/2012 17.19p 17.57p 16.32p 16.47p 1747818
18/01/2012 17.67p 18.00p 16.71p 17.19p 2183982
17/01/2012 16.47p 18.53p 16.24p 17.67p 7091770
16/01/2012 16.24p 16.90p 15.85p 16.47p 2280596
13/01/2012 16.47p 18.15p 15.76p 16.00p 2059031
12/01/2012 15.28p 17.26p 14.80p 16.47p 3514096
11/01/2012 15.28p 15.47p 14.42p 15.28p 1510826
10/01/2012 15.76p 15.95p 14.35p 15.28p 2140498
09/01/2012 15.52p 16.90p 15.28p 15.52p 1397040
06/01/2012 16.00p 16.47p 15.36p 15.52p 2525873
05/01/2012 16.47p 16.47p 15.33p 16.00p 2921063
04/01/2012 16.71p 16.81p 15.76p 16.00p 1361158
03/01/2012 15.76p 17.67p 15.47p 16.71p 4943226
30/12/2011 15.28p 16.24p 15.05p 15.76p 2071883
29/12/2011 15.76p 15.85p 14.80p 15.28p 1480785
28/12/2011 16.47p 16.57p 15.28p 15.76p 1993628
23/12/2011 16.24p 17.19p 15.76p 16.47p 1036864
22/12/2011 16.00p 16.71p 15.76p 16.24p 1731042
21/12/2011 16.00p 17.54p 15.76p 16.00p 3411054
20/12/2011 16.24p 16.67p 14.81p 16.00p 4009450
19/12/2011 16.95p 17.19p 15.77p 16.24p 3145758
16/12/2011 16.00p 18.22p 16.00p 16.95p 3902796
15/12/2011 16.95p 17.00p 15.76p 16.00p 1604154
14/12/2011 16.24p 17.48p 15.80p 16.95p 2227169
13/12/2011 16.95p 17.15p 15.76p 16.24p 2147464
12/12/2011 16.47p 18.15p 16.24p 16.95p 2669674
09/12/2011 17.43p 17.43p 16.24p 16.47p 1638092
08/12/2011 18.15p 18.39p 16.71p 17.43p 2500438
07/12/2011 18.62p 18.62p 17.51p 17.91p 1812292
06/12/2011 19.34p 19.34p 18.17p 18.62p 1331896
05/12/2011 19.10p 20.77p 18.72p 19.34p 2118645
02/12/2011 18.86p 21.97p 18.62p 19.10p 4243000
01/12/2011 16.47p 20.25p 16.47p 18.86p 5379218
30/11/2011 16.47p 16.81p 15.85p 16.47p 1505784
29/11/2011 17.19p 17.52p 15.28p 16.24p 2039714
28/11/2011 17.43p 17.57p 15.78p 17.19p 3588959
25/11/2011 16.95p 17.86p 16.24p 17.43p 2991433
24/11/2011 17.43p 17.91p 16.25p 16.95p 1483442
23/11/2011 19.10p 19.10p 16.71p 17.43p 2738505
22/11/2011 19.82p 19.82p 18.39p 18.86p 1829021
21/11/2011 20.30p 21.47p 18.72p 19.82p 2341571
18/11/2011 21.73p 22.21p 19.89p 20.53p 1770468
17/11/2011 23.64p 23.88p 21.24p 21.73p 1289241
16/11/2011 23.64p 24.83p 22.45p 23.64p 1964265
15/11/2011 23.40p 26.50p 21.66p 22.92p 4331768
14/11/2011 25.07p 25.26p 21.97p 23.40p 1869389
11/11/2011 26.26p 26.26p 22.92p 25.07p 3092063
10/11/2011 26.98p 27.31p 25.64p 26.26p 1212542
09/11/2011 26.50p 27.55p 25.41p 26.98p 1141687
08/11/2011 27.22p 29.61p 26.26p 26.50p 858080
07/11/2011 26.26p 27.82p 25.50p 27.22p 1628042
04/11/2011 26.50p 27.31p 24.16p 26.26p 1643222
03/11/2011 27.94p 28.46p 25.17p 26.50p 1672387
02/11/2011 29.85p 29.89p 26.36p 28.17p 2117772
01/11/2011 31.04p 31.04p 27.70p 29.85p 1928459
31/10/2011 30.56p 33.66p 29.13p 31.04p 2891858
28/10/2011 30.08p 32.47p 29.82p 30.56p 3407058
27/10/2011 26.74p 32.95p 26.74p 29.37p 6211404
26/10/2011 22.44p 28.56p 22.38p 26.74p 5373402
25/10/2011 20.77p 22.92p 20.53p 22.44p 1927782
24/10/2011 19.82p 20.92p 19.14p 20.06p 556238
21/10/2011 20.06p 20.53p 19.10p 19.82p 390856
20/10/2011 20.06p 20.72p 19.77p 20.06p 142191
19/10/2011 20.30p 21.01p 19.10p 20.06p 543495
18/10/2011 20.53p 20.87p 19.58p 20.30p 694217
17/10/2011 20.77p 21.49p 20.25p 20.53p 715059
14/10/2011 20.06p 21.34p 19.58p 20.77p 623459
13/10/2011 20.53p 22.44p 18.15p 20.30p 1254956
12/10/2011 19.34p 21.11p 19.11p 20.53p 588975
11/10/2011 20.06p 20.30p 18.97p 19.34p 448720
10/10/2011 19.82p 20.72p 19.10p 20.06p 517349
07/10/2011 19.58p 19.92p 18.64p 19.34p 381245

*Close Price adjusted for both dividends and splits