Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/10/2011 19.34p 20.06p 18.72p 19.58p 534855
05/10/2011 19.34p 20.05p 18.62p 19.34p 651513
04/10/2011 20.53p 21.01p 18.48p 19.10p 1817757
03/10/2011 20.77p 21.20p 20.06p 20.53p 549620
30/09/2011 21.01p 21.49p 19.65p 20.77p 598802
29/09/2011 20.53p 22.71p 20.53p 21.01p 890961
28/09/2011 20.30p 21.01p 19.77p 20.77p 770833
27/09/2011 20.77p 21.78p 19.82p 20.30p 601781
26/09/2011 21.49p 21.68p 20.37p 20.77p 766138
23/09/2011 20.30p 22.15p 19.20p 21.49p 1011135
22/09/2011 21.73p 21.73p 19.58p 20.30p 1099719
21/09/2011 22.21p 22.44p 21.01p 21.73p 838990
20/09/2011 22.21p 22.44p 21.58p 22.21p 493842
19/09/2011 22.92p 23.38p 21.97p 22.21p 601061
16/09/2011 22.92p 23.88p 22.25p 22.92p 643262
15/09/2011 22.21p 24.12p 22.21p 22.92p 624380
14/09/2011 22.68p 22.68p 21.49p 22.44p 475000
13/09/2011 22.68p 23.40p 21.54p 22.68p 642603
12/09/2011 22.68p 23.40p 21.54p 22.92p 452366
09/09/2011 20.53p 22.68p 20.06p 21.97p 1389279
08/09/2011 20.53p 21.01p 19.58p 20.53p 1147437
07/09/2011 20.53p 21.59p 19.58p 20.53p 913288
06/09/2011 20.77p 21.01p 20.06p 20.53p 350692
05/09/2011 21.25p 21.25p 19.58p 20.77p 520483
02/09/2011 21.01p 21.49p 20.06p 21.25p 890267
01/09/2011 21.01p 21.49p 19.58p 21.01p 771626
31/08/2011 21.25p 21.87p 20.30p 21.25p 712086
30/08/2011 22.21p 22.71p 20.06p 21.49p 1881132
26/08/2011 23.88p 27.22p 20.53p 21.97p 5210168
25/08/2011 21.97p 25.79p 21.97p 24.12p 4796158
24/08/2011 20.77p 22.44p 18.86p 22.21p 3036645
23/08/2011 18.39p 20.06p 18.39p 18.86p 992057
22/08/2011 19.34p 19.91p 18.16p 18.62p 1838083
19/08/2011 18.86p 19.80p 17.67p 18.62p 1868586
18/08/2011 20.53p 20.53p 18.15p 18.62p 972575
17/08/2011 20.77p 21.82p 19.10p 20.30p 769296
16/08/2011 19.34p 21.49p 19.29p 20.77p 1736785
15/08/2011 19.58p 21.01p 19.17p 19.34p 1253389
12/08/2011 18.86p 21.01p 18.62p 19.58p 1625881
11/08/2011 18.62p 20.06p 17.79p 18.86p 1760225
10/08/2011 20.30p 23.49p 16.24p 18.86p 2769259
09/08/2011 19.10p 20.53p 17.76p 20.06p 1174213
08/08/2011 19.10p 21.11p 18.15p 19.58p 1777619
05/08/2011 18.62p 22.49p 16.12p 20.06p 3629999
04/08/2011 20.30p 21.87p 18.15p 19.10p 2466506
03/08/2011 21.25p 21.68p 19.12p 20.30p 3555085
02/08/2011 23.16p 23.40p 20.53p 21.25p 2465691
01/08/2011 25.55p 27.89p 22.44p 23.16p 2572826
29/07/2011 24.35p 27.21p 24.07p 25.55p 2370904
28/07/2011 22.92p 25.40p 22.92p 24.35p 2719597
27/07/2011 21.49p 23.88p 21.01p 22.92p 4710946
26/07/2011 22.44p 22.44p 19.29p 21.01p 5829854
25/07/2011 26.74p 30.56p 20.53p 22.44p 11496724
22/07/2011 28.65p 33.33p 28.32p 30.56p 2400943
21/07/2011 29.85p 30.08p 27.22p 28.41p 1319692
20/07/2011 29.37p 31.52p 28.17p 30.08p 1096512
19/07/2011 31.04p 31.80p 28.65p 29.37p 1359590
18/07/2011 32.23p 32.95p 30.56p 31.28p 1167777
15/07/2011 32.71p 33.14p 31.52p 32.23p 762665
14/07/2011 32.95p 33.62p 31.99p 32.71p 1006104
13/07/2011 33.67p 33.76p 31.83p 32.95p 474039
12/07/2011 34.38p 34.48p 31.08p 33.67p 1467577
11/07/2011 33.90p 35.23p 32.57p 34.38p 800317
08/07/2011 34.62p 34.62p 32.91p 33.90p 854039
07/07/2011 33.67p 36.19p 33.60p 34.62p 985265
06/07/2011 33.67p 36.48p 33.48p 33.67p 930658
05/07/2011 35.81p 36.28p 32.47p 34.14p 1682483
04/07/2011 35.58p 38.20p 34.86p 35.81p 1756491
01/07/2011 31.99p 37.32p 31.90p 35.58p 3004417
30/06/2011 32.23p 33.43p 31.52p 31.99p 1866331
29/06/2011 33.43p 33.90p 31.53p 31.76p 1312656
28/06/2011 32.23p 38.20p 31.52p 33.67p 3703185
27/06/2011 33.67p 37.25p 31.52p 32.23p 1390889
24/06/2011 33.19p 36.29p 31.76p 33.67p 2137026
23/06/2011 34.38p 34.43p 30.08p 31.76p 1595544
22/06/2011 32.95p 36.75p 32.71p 34.38p 1296235
21/06/2011 34.86p 34.86p 32.24p 32.95p 1135247
20/06/2011 36.29p 37.73p 33.44p 34.86p 1353894
17/06/2011 34.86p 36.77p 32.95p 36.29p 1962936
16/06/2011 36.29p 36.29p 33.90p 34.86p 1600997
15/06/2011 36.77p 38.39p 34.38p 36.29p 1277925
14/06/2011 37.25p 37.44p 35.29p 36.77p 729187
13/06/2011 36.53p 38.44p 35.84p 37.25p 1261465
10/06/2011 37.25p 37.95p 35.82p 36.53p 1199114
09/06/2011 38.20p 38.30p 35.76p 37.25p 984399
08/06/2011 37.96p 41.59p 37.53p 38.20p 1082056
07/06/2011 39.16p 42.04p 36.77p 37.96p 2272214
06/06/2011 35.10p 39.35p 34.86p 37.73p 2672338
03/06/2011 35.34p 38.20p 34.38p 34.86p 975688
02/06/2011 37.49p 38.20p 34.96p 35.34p 1058141
01/06/2011 37.49p 38.20p 35.81p 37.49p 1278764
31/05/2011 38.44p 39.51p 37.25p 37.49p 1525712
27/05/2011 36.29p 39.21p 33.43p 38.44p 3800287
26/05/2011 38.68p 39.64p 35.34p 36.29p 2802799
25/05/2011 41.31p 43.93p 37.25p 38.68p 3620876
24/05/2011 41.31p 41.55p 37.25p 41.07p 2367214
23/05/2011 42.02p 42.98p 39.67p 41.31p 1219694
20/05/2011 43.22p 44.41p 41.71p 42.50p 785839
19/05/2011 41.55p 45.56p 40.30p 43.22p 1929097
18/05/2011 45.60p 46.80p 40.12p 41.55p 3485672
17/05/2011 41.55p 53.29p 38.20p 45.60p 8943545
16/05/2011 44.65p 45.27p 39.74p 41.55p 2810834
13/05/2011 44.41p 45.37p 41.07p 44.65p 3045640
12/05/2011 45.84p 46.32p 42.98p 44.41p 1622818
11/05/2011 46.32p 47.93p 44.41p 45.84p 1598855
10/05/2011 47.28p 48.23p 44.93p 46.32p 1353255
09/05/2011 46.08p 48.76p 46.08p 47.28p 1742930
06/05/2011 45.13p 46.80p 40.59p 46.08p 3790447
05/05/2011 47.28p 48.52p 37.73p 45.13p 2560440
04/05/2011 47.99p 48.71p 45.85p 47.28p 2277142
03/05/2011 50.86p 51.57p 47.28p 47.99p 1603798
28/04/2011 48.71p 51.86p 48.71p 50.86p 1943132
27/04/2011 48.47p 49.61p 45.84p 48.71p 1915090
26/04/2011 50.86p 50.86p 47.10p 48.47p 1888626
21/04/2011 52.53p 57.00p 50.14p 50.86p 1947880
20/04/2011 47.04p 53.48p 43.13p 52.53p 5747428
19/04/2011 49.66p 51.04p 45.84p 47.28p 3770434
18/04/2011 50.86p 51.78p 47.08p 49.42p 2408967
15/04/2011 50.86p 52.05p 49.66p 51.10p 2255125
14/04/2011 53.24p 54.44p 50.62p 51.10p 2960516
13/04/2011 51.10p 57.28p 49.66p 53.48p 4598942
12/04/2011 53.72p 54.25p 50.14p 50.86p 4170175
11/04/2011 57.30p 59.21p 51.10p 53.72p 6858622
08/04/2011 60.41p 61.32p 56.49p 57.30p 4017979
07/04/2011 60.89p 64.94p 59.21p 60.41p 4704380
06/04/2011 58.74p 63.23p 52.53p 60.89p 6862652
05/04/2011 54.20p 61.60p 53.48p 58.98p 8623946
04/04/2011 50.86p 56.35p 50.14p 54.20p 5552074
01/04/2011 50.86p 51.57p 48.96p 50.86p 2483977
31/03/2011 50.38p 52.26p 48.96p 50.86p 2893530
30/03/2011 53.01p 53.67p 49.19p 50.38p 3242612
29/03/2011 53.24p 53.67p 49.19p 53.01p 4390444
28/03/2011 54.92p 55.82p 52.53p 53.24p 3200897
25/03/2011 54.44p 56.94p 51.57p 54.92p 4612064
24/03/2011 52.29p 58.26p 52.29p 54.68p 5744218
23/03/2011 52.53p 54.96p 45.84p 52.29p 14381141
22/03/2011 59.45p 65.15p 45.84p 52.05p 19416202
21/03/2011 47.51p 61.12p 47.28p 57.07p 19199260
18/03/2011 40.11p 47.75p 39.40p 47.28p 8654322
17/03/2011 42.98p 49.03p 38.20p 39.40p 7648735
16/03/2011 39.64p 44.22p 38.44p 42.74p 7738581
15/03/2011 39.87p 39.87p 33.43p 38.44p 6091850
14/03/2011 38.20p 42.50p 37.92p 40.11p 6669152
11/03/2011 37.49p 40.11p 33.90p 38.20p 5495152
10/03/2011 37.49p 40.30p 34.38p 37.49p 6437572
09/03/2011 35.34p 42.98p 35.34p 37.49p 13942249
08/03/2011 31.04p 37.73p 31.04p 35.34p 7922836
07/03/2011 29.37p 31.71p 28.65p 31.04p 3526676
04/03/2011 29.13p 31.52p 28.17p 29.37p 6038962
03/03/2011 26.74p 29.61p 26.74p 28.89p 3447182
02/03/2011 25.31p 28.17p 25.07p 26.74p 3091402
01/03/2011 24.35p 26.26p 23.88p 25.31p 2272583
28/02/2011 22.92p 24.83p 22.92p 24.35p 3744548
25/02/2011 22.92p 24.74p 21.97p 22.92p 977539
24/02/2011 24.59p 25.31p 21.01p 23.16p 3061724
23/02/2011 25.55p 25.79p 22.92p 24.59p 2105333
22/02/2011 25.79p 26.74p 24.35p 25.55p 1775170
21/02/2011 25.31p 27.22p 24.64p 25.79p 2194519
18/02/2011 24.83p 26.84p 24.39p 25.31p 2634692
17/02/2011 26.74p 27.31p 24.35p 24.83p 6130164
16/02/2011 25.79p 30.08p 25.12p 26.74p 4423863
15/02/2011 28.65p 31.99p 23.88p 25.79p 13190404
14/02/2011 26.98p 33.48p 26.74p 28.65p 12553456
11/02/2011 22.83p 27.22p 22.00p 26.50p 19720790
10/02/2011 21.26p 23.76p 20.58p 22.68p 6589768
09/02/2011 21.97p 22.44p 20.53p 21.01p 3414045
08/02/2011 22.35p 23.40p 21.25p 22.44p 7599893
07/02/2011 19.75p 22.92p 19.39p 21.49p 11266467
04/02/2011 18.43p 20.59p 17.86p 19.82p 7910797
03/02/2011 18.86p 19.39p 18.15p 18.62p 1617571
02/02/2011 19.08p 19.58p 17.67p 18.86p 1886673
01/02/2011 18.39p 20.06p 17.67p 18.86p 1829159
31/01/2011 18.15p 19.10p 17.67p 18.39p 1243422
28/01/2011 18.39p 19.10p 17.67p 18.15p 1304649
27/01/2011 19.10p 19.37p 17.96p 18.39p 1734654
26/01/2011 19.34p 19.58p 18.15p 19.10p 1732432
25/01/2011 20.06p 20.34p 18.62p 19.34p 2079656
24/01/2011 18.86p 21.42p 18.86p 20.06p 3466378
21/01/2011 18.86p 19.20p 18.15p 18.86p 2060964
20/01/2011 19.34p 19.34p 18.15p 18.86p 3228063
19/01/2011 19.58p 19.58p 18.62p 19.10p 3187257
18/01/2011 19.58p 20.40p 18.91p 19.58p 7788133
17/01/2011 19.09p 21.01p 17.67p 19.58p 10612739
14/01/2011 18.53p 19.10p 17.19p 17.91p 3762922
13/01/2011 20.68p 22.90p 16.24p 18.39p 17932196
12/01/2011 19.58p 22.73p 19.10p 20.77p 13675700
11/01/2011 17.57p 21.01p 17.19p 18.86p 21039854
10/01/2011 13.61p 17.19p 13.61p 16.71p 12193873
07/01/2011 14.09p 14.56p 13.61p 13.61p 4117712
06/01/2011 13.85p 14.33p 13.78p 13.85p 1805850
05/01/2011 14.56p 14.56p 13.37p 13.85p 1000386
04/01/2011 14.33p 15.28p 13.85p 14.56p 1829125
31/12/2010 14.33p 15.28p 13.08p 14.09p 846037
30/12/2010 13.13p 17.67p 12.89p 14.33p 4262932
29/12/2010 12.89p 13.37p 12.42p 13.13p 1698420
24/12/2010 12.89p 13.37p 12.43p 12.89p 282918
23/12/2010 13.13p 13.37p 12.42p 12.89p 309065
22/12/2010 13.13p 13.37p 12.89p 13.13p 515987
21/12/2010 13.13p 13.47p 12.89p 13.13p 180626
20/12/2010 12.89p 13.28p 12.42p 13.13p 228227

*Close Price adjusted for both dividends and splits