Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/12/2010 13.85p 14.04p 12.46p 13.85p 280551
03/12/2010 14.09p 14.80p 13.37p 13.85p 393024
02/12/2010 14.56p 15.28p 13.37p 14.09p 205195
01/12/2010 14.80p 15.28p 13.85p 14.56p 763179
30/11/2010 14.56p 14.80p 13.85p 14.80p 62720
29/11/2010 15.28p 16.24p 13.85p 14.56p 406313
26/11/2010 14.56p 15.28p 14.33p 15.28p 172138
25/11/2010 15.28p 15.28p 14.33p 14.56p 92206
24/11/2010 15.28p 15.28p 14.33p 15.28p 85310
23/11/2010 16.47p 16.47p 14.33p 15.28p 286553
22/11/2010 16.71p 17.14p 15.28p 16.47p 162247
19/11/2010 16.71p 17.19p 15.28p 16.71p 400365
18/11/2010 17.91p 17.91p 15.28p 16.71p 1014320
17/11/2010 19.34p 19.58p 16.71p 17.91p 912178
16/11/2010 18.62p 21.35p 18.62p 19.58p 1301766
15/11/2010 17.43p 20.53p 16.90p 18.62p 1819035
12/11/2010 14.33p 17.67p 13.73p 16.71p 1149400
11/11/2010 12.89p 14.80p 12.48p 14.09p 173792
10/11/2010 13.61p 13.85p 12.89p 12.89p 103796
09/11/2010 13.61p 13.84p 12.70p 13.61p 249286
08/11/2010 14.80p 14.80p 12.89p 13.61p 44730
05/11/2010 15.04p 15.75p 13.37p 14.80p 137026
04/11/2010 15.04p 15.04p 13.85p 15.04p 25281
03/11/2010 15.04p 15.04p 13.37p 15.04p 55510
02/11/2010 15.04p 15.76p 14.33p 15.04p 47358
01/11/2010 15.52p 15.52p 14.33p 15.04p 76714
29/10/2010 15.52p 15.52p 14.33p 15.52p 81405
28/10/2010 15.52p 15.52p 15.28p 15.52p 99224
27/10/2010 16.00p 16.33p 15.28p 15.52p 72353
26/10/2010 16.47p 16.71p 15.28p 16.00p 154056
25/10/2010 16.71p 16.71p 15.28p 16.47p 44505
22/10/2010 16.71p 16.71p 15.76p 16.71p 43411
21/10/2010 16.47p 17.17p 15.28p 16.71p 44706
20/10/2010 17.43p 17.57p 15.76p 16.47p 251120
19/10/2010 17.67p 18.04p 16.81p 17.43p 121626
18/10/2010 16.95p 18.62p 15.78p 17.67p 637939
15/10/2010 16.95p 18.07p 15.76p 16.95p 175551
14/10/2010 15.28p 17.94p 15.28p 16.95p 711493
13/10/2010 13.85p 16.24p 13.38p 15.28p 174569
12/10/2010 13.85p 14.32p 13.56p 13.85p 110475
11/10/2010 13.61p 14.13p 13.37p 13.85p 49090
08/10/2010 13.61p 14.31p 12.89p 13.61p 286925
07/10/2010 13.85p 14.02p 13.37p 13.61p 98051
06/10/2010 14.09p 14.33p 13.37p 13.85p 156239
05/10/2010 14.09p 14.32p 13.85p 14.09p 237104
04/10/2010 13.61p 14.27p 13.61p 14.09p 70558
01/10/2010 13.61p 14.33p 12.70p 13.61p 136899
30/09/2010 13.61p 13.85p 12.46p 13.61p 188469
29/09/2010 15.28p 15.28p 12.42p 13.61p 509579
28/09/2010 15.28p 15.76p 14.33p 15.28p 165170
27/09/2010 12.89p 16.24p 12.89p 15.28p 700781
24/09/2010 11.70p 13.37p 11.54p 12.89p 820646
23/09/2010 11.70p 11.82p 11.46p 11.70p 75507
22/09/2010 11.46p 11.75p 10.51p 11.70p 166393
21/09/2010 11.94p 11.94p 10.98p 11.46p 448931
20/09/2010 12.65p 12.65p 10.98p 11.94p 323650
17/09/2010 13.13p 13.13p 12.42p 12.65p 192842
16/09/2010 13.13p 13.13p 12.89p 13.13p 44756
15/09/2010 13.47p 13.47p 12.61p 13.13p 223121
14/09/2010 13.47p 13.56p 12.89p 13.47p 280999
13/09/2010 12.42p 13.66p 12.42p 13.47p 1071600
10/09/2010 11.22p 13.85p 11.22p 12.42p 1118562
09/09/2010 11.22p 11.46p 10.51p 11.22p 66927
08/09/2010 11.22p 11.51p 10.65p 11.22p 19615
07/09/2010 11.22p 11.94p 10.51p 11.22p 1109939
06/09/2010 11.22p 11.22p 10.51p 11.22p 46423
03/09/2010 11.22p 11.22p 10.53p 11.22p 28326
02/09/2010 11.22p 11.37p 10.53p 11.22p 16091
01/09/2010 11.94p 11.94p 10.98p 11.22p 191429
31/08/2010 11.94p 11.94p 11.46p 11.94p 44395
27/08/2010 11.94p 11.94p 11.47p 11.94p 57485
26/08/2010 11.94p 11.94p 11.47p 11.94p 71616
25/08/2010 11.94p 12.42p 11.47p 11.94p 16510
24/08/2010 11.94p 11.94p 11.46p 11.94p 46174
23/08/2010 11.94p 11.94p 11.94p 11.94p 4776
20/08/2010 11.94p 12.42p 11.46p 11.94p 114520
19/08/2010 11.94p 11.94p 11.47p 11.94p 425
18/08/2010 11.94p 11.94p 11.46p 11.94p 38584
17/08/2010 11.94p 11.94p 11.46p 11.94p 38841
16/08/2010 11.94p 11.94p 11.46p 11.94p 38705
13/08/2010 11.94p 11.94p 11.46p 11.94p 32709
12/08/2010 11.94p 11.94p 11.75p 11.94p 168736
11/08/2010 11.94p 11.94p 11.77p 11.94p 13679
10/08/2010 11.94p 11.94p 11.61p 11.94p 28762
09/08/2010 11.94p 11.94p 11.46p 11.94p 45369
06/08/2010 11.94p 11.94p 11.80p 11.94p 7608
05/08/2010 11.94p 12.42p 11.46p 11.94p 1211294
04/08/2010 11.94p 11.94p 11.46p 11.94p 8449
03/08/2010 11.94p 11.94p 11.46p 11.94p 33114
02/08/2010 11.94p 11.94p 11.46p 11.94p 24187
30/07/2010 11.94p 12.42p 11.46p 11.94p 198004
29/07/2010 11.94p 11.94p 11.84p 11.94p 6630
28/07/2010 11.94p 11.94p 9.55p 11.94p 216279
27/07/2010 11.94p 11.94p 11.46p 11.94p 334590
26/07/2010 11.94p 11.99p 11.46p 11.94p 41456
23/07/2010 11.94p 12.03p 11.51p 11.94p 38032
22/07/2010 11.94p 11.94p 11.94p 11.94p 0
21/07/2010 11.94p 12.02p 11.56p 11.94p 4003
20/07/2010 11.94p 12.41p 11.94p 11.94p 4205
19/07/2010 11.94p 12.42p 11.94p 11.94p 1280908
16/07/2010 11.94p 12.06p 11.94p 11.94p 12334
15/07/2010 12.18p 12.22p 11.94p 11.94p 46913
14/07/2010 12.18p 12.18p 11.99p 12.18p 45738
13/07/2010 12.89p 12.89p 11.94p 12.18p 60388
12/07/2010 12.89p 12.89p 12.43p 12.89p 12159
09/07/2010 12.65p 12.89p 12.03p 12.89p 31459
08/07/2010 12.42p 12.80p 12.03p 12.65p 28862
07/07/2010 12.42p 12.89p 11.75p 12.42p 11801
06/07/2010 12.42p 12.89p 12.42p 12.42p 20569
05/07/2010 12.89p 13.37p 12.42p 12.42p 1604683
02/07/2010 11.70p 12.89p 11.58p 12.89p 101486
01/07/2010 10.27p 11.94p 10.23p 11.70p 113930
30/06/2010 11.94p 11.94p 10.11p 10.27p 80763
29/06/2010 12.42p 12.42p 9.55p 11.94p 398271
28/06/2010 12.42p 12.42p 11.46p 12.42p 52048
25/06/2010 12.42p 12.42p 12.37p 12.42p 15323
24/06/2010 12.42p 12.42p 11.94p 12.42p 33673
23/06/2010 12.42p 12.56p 11.94p 12.42p 24079
22/06/2010 12.18p 12.42p 11.94p 12.42p 11437
21/06/2010 12.18p 12.22p 11.94p 12.18p 54179
18/06/2010 12.18p 12.18p 11.94p 12.18p 50058
17/06/2010 12.18p 12.18p 11.94p 12.18p 3820
16/06/2010 12.18p 12.18p 11.94p 12.18p 64970
15/06/2010 12.65p 12.70p 12.02p 12.18p 21943
14/06/2010 12.65p 12.65p 12.42p 12.65p 57980
11/06/2010 12.65p 12.65p 12.50p 12.65p 281085
10/06/2010 12.65p 12.70p 12.42p 12.65p 36002
09/06/2010 12.65p 12.65p 11.94p 12.65p 182483
08/06/2010 13.85p 13.85p 12.46p 12.65p 16414
07/06/2010 14.09p 14.09p 11.94p 13.85p 141952
04/06/2010 14.56p 14.56p 12.42p 13.61p 1274817
03/06/2010 14.56p 14.56p 13.85p 14.56p 84151
02/06/2010 14.56p 14.56p 14.19p 14.56p 4731
01/06/2010 15.04p 15.04p 13.85p 14.56p 25270
28/05/2010 15.04p 15.04p 14.33p 15.04p 13963
27/05/2010 14.56p 15.04p 14.33p 15.04p 41765
26/05/2010 14.33p 14.56p 13.37p 14.56p 231751
25/05/2010 13.85p 15.28p 13.37p 14.56p 746826
24/05/2010 13.85p 13.85p 13.37p 13.85p 38571
21/05/2010 13.85p 13.85p 13.37p 13.85p 60205
20/05/2010 14.56p 14.56p 13.85p 13.85p 1065545
19/05/2010 15.09p 15.09p 13.85p 14.52p 24726
18/05/2010 14.80p 15.04p 14.56p 15.04p 178517
17/05/2010 14.80p 14.80p 14.33p 14.80p 75828
14/05/2010 14.80p 14.80p 14.37p 14.80p 86614
13/05/2010 14.80p 14.80p 14.33p 14.80p 48248
12/05/2010 15.76p 15.76p 14.33p 14.80p 130174
11/05/2010 16.00p 16.00p 15.76p 15.76p 68180
10/05/2010 16.24p 16.52p 15.76p 16.00p 20259
07/05/2010 17.67p 17.67p 15.76p 16.24p 128283
06/05/2010 17.67p 17.67p 17.19p 17.67p 41778
05/05/2010 17.67p 17.67p 17.19p 17.67p 42949
04/05/2010 17.67p 18.15p 17.19p 17.67p 34182
30/04/2010 17.91p 18.17p 17.19p 17.67p 110817
29/04/2010 17.67p 18.17p 17.19p 17.67p 1117440
28/04/2010 17.67p 17.67p 17.19p 17.67p 13910
27/04/2010 18.62p 18.62p 17.19p 17.67p 78215
26/04/2010 18.62p 18.62p 17.19p 18.62p 78683
23/04/2010 18.15p 18.62p 17.19p 18.62p 668682
22/04/2010 19.58p 19.58p 17.19p 18.15p 104809
21/04/2010 20.06p 21.01p 19.10p 19.58p 138799
20/04/2010 20.06p 20.06p 19.24p 20.06p 42941
19/04/2010 20.06p 20.06p 20.06p 20.06p 218882
16/04/2010 20.06p 20.32p 19.77p 20.06p 83371
15/04/2010 20.06p 20.06p 19.10p 20.06p 25303
14/04/2010 20.06p 20.20p 19.10p 20.06p 119034
13/04/2010 20.06p 20.06p 19.94p 20.06p 22721
12/04/2010 20.06p 20.06p 19.12p 20.06p 175388
09/04/2010 20.53p 21.01p 19.10p 20.06p 369447
08/04/2010 20.30p 20.30p 19.58p 20.30p 80055
07/04/2010 20.30p 21.01p 19.58p 20.30p 79352
06/04/2010 20.77p 20.92p 20.01p 20.30p 56473
01/04/2010 21.73p 21.73p 20.30p 20.77p 112610
31/03/2010 22.21p 22.21p 20.53p 21.73p 123767
30/03/2010 22.21p 22.21p 20.53p 22.21p 460701
29/03/2010 22.21p 22.35p 21.49p 22.21p 52859
26/03/2010 22.21p 22.35p 21.49p 22.21p 108263
25/03/2010 22.21p 22.92p 21.49p 22.21p 1644610
24/03/2010 23.16p 23.84p 21.01p 22.21p 880018
23/03/2010 23.40p 23.69p 22.44p 23.16p 7949
22/03/2010 23.40p 24.35p 22.44p 23.40p 575703
19/03/2010 23.88p 23.88p 21.49p 23.40p 94822
18/03/2010 24.35p 24.74p 23.40p 23.88p 169025
17/03/2010 24.35p 24.35p 23.40p 24.35p 46300
16/03/2010 24.35p 24.35p 23.40p 24.35p 55823
15/03/2010 22.68p 24.35p 22.68p 24.35p 416014
12/03/2010 22.68p 22.92p 22.44p 22.68p 107504
11/03/2010 23.16p 23.16p 21.97p 22.68p 96849
10/03/2010 24.12p 24.12p 21.01p 23.16p 1751994
09/03/2010 25.79p 25.79p 23.88p 24.12p 94891
08/03/2010 25.79p 25.81p 25.31p 25.79p 132853
05/03/2010 26.03p 26.03p 25.31p 25.79p 58376
04/03/2010 27.22p 27.22p 25.31p 26.03p 243812
03/03/2010 27.22p 27.22p 26.26p 27.22p 84793
02/03/2010 27.22p 27.22p 26.26p 27.22p 94611
01/03/2010 27.22p 28.17p 26.26p 27.22p 242527
26/02/2010 27.22p 27.22p 26.26p 27.22p 11968
25/02/2010 27.22p 27.22p 26.26p 27.22p 142647
24/02/2010 27.22p 27.22p 26.26p 27.22p 99298
23/02/2010 27.22p 28.17p 26.26p 27.22p 576761

*Close Price adjusted for both dividends and splits