Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Sound Energy (SOU) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/02/2010 | 27.70p | 28.17p | 26.26p | 27.22p | 610685 |
| 19/02/2010 | 27.94p | 28.17p | 27.22p | 27.70p | 95042 |
| 18/02/2010 | 27.94p | 28.65p | 27.23p | 27.94p | 344584 |
| 17/02/2010 | 25.79p | 28.56p | 25.60p | 27.94p | 543138 |
| 16/02/2010 | 25.79p | 25.79p | 25.31p | 25.79p | 104158 |
| 15/02/2010 | 26.03p | 26.26p | 25.31p | 25.79p | 204031 |
| 12/02/2010 | 26.03p | 26.03p | 25.31p | 26.03p | 54052 |
| 11/02/2010 | 23.40p | 26.74p | 23.40p | 26.03p | 1423720 |
| 10/02/2010 | 23.16p | 23.88p | 22.92p | 23.40p | 488252 |
| 09/02/2010 | 23.40p | 23.40p | 22.44p | 23.16p | 125557 |
| 08/02/2010 | 23.40p | 23.40p | 22.92p | 23.40p | 13447 |
| 05/02/2010 | 23.40p | 23.40p | 22.92p | 23.40p | 193898 |
| 04/02/2010 | 24.83p | 25.31p | 22.44p | 23.40p | 528530 |
| 03/02/2010 | 25.79p | 25.79p | 24.35p | 24.83p | 249235 |
| 02/02/2010 | 26.03p | 26.03p | 25.31p | 25.79p | 153122 |
| 01/02/2010 | 26.26p | 26.26p | 25.31p | 26.03p | 290984 |
| 29/01/2010 | 25.79p | 26.26p | 25.31p | 26.26p | 354409 |
| 28/01/2010 | 25.31p | 26.93p | 24.50p | 25.79p | 977417 |
| 27/01/2010 | 24.12p | 25.07p | 22.44p | 25.07p | 1529465 |
| 26/01/2010 | 27.70p | 27.70p | 23.88p | 24.12p | 674249 |
| 25/01/2010 | 28.17p | 28.17p | 26.93p | 27.70p | 492100 |
| 22/01/2010 | 29.13p | 29.13p | 27.70p | 28.17p | 541693 |
| 21/01/2010 | 30.08p | 30.56p | 27.89p | 29.13p | 703165 |
| 20/01/2010 | 28.41p | 31.04p | 27.98p | 30.08p | 2663226 |
| 19/01/2010 | 27.70p | 28.65p | 25.74p | 28.17p | 1949036 |
| 18/01/2010 | 24.12p | 28.63p | 23.40p | 27.70p | 1711230 |
| 15/01/2010 | 21.01p | 24.35p | 20.06p | 24.12p | 768253 |
| 14/01/2010 | 22.21p | 22.92p | 20.08p | 21.01p | 349009 |
| 13/01/2010 | 20.30p | 22.97p | 19.59p | 22.21p | 851682 |
| 12/01/2010 | 21.73p | 21.92p | 19.58p | 20.30p | 121461 |
| 11/01/2010 | 22.21p | 22.44p | 19.10p | 21.73p | 588192 |
| 08/01/2010 | 18.39p | 22.92p | 17.69p | 22.21p | 1913509 |
| 07/01/2010 | 17.19p | 18.62p | 16.71p | 18.39p | 980937 |
| 06/01/2010 | 17.19p | 17.60p | 16.71p | 17.19p | 56460 |
| 05/01/2010 | 17.67p | 17.67p | 16.24p | 17.19p | 377806 |
| 04/01/2010 | 17.67p | 17.67p | 17.19p | 17.67p | 401744 |
| 31/12/2009 | 17.67p | 17.67p | 17.19p | 17.67p | 35193 |
| 30/12/2009 | 17.91p | 17.91p | 17.19p | 17.67p | 176796 |
| 29/12/2009 | 17.91p | 18.62p | 17.19p | 17.91p | 192726 |
| 24/12/2009 | 17.91p | 18.15p | 17.19p | 17.91p | 52518 |
| 23/12/2009 | 17.67p | 18.27p | 17.44p | 17.91p | 196819 |
| 22/12/2009 | 18.39p | 18.62p | 17.29p | 17.67p | 353609 |
| 21/12/2009 | 18.62p | 19.09p | 18.15p | 18.39p | 528716 |
| 18/12/2009 | 18.62p | 19.68p | 18.25p | 18.62p | 787934 |
| 17/12/2009 | 16.47p | 19.58p | 16.33p | 18.62p | 2585050 |
| 16/12/2009 | 17.19p | 18.05p | 16.24p | 16.24p | 2029658 |
| 15/12/2009 | 15.38p | 19.10p | 15.00p | 17.19p | 740604 |
| 14/12/2009 | 15.76p | 16.05p | 14.80p | 15.38p | 209588 |
| 11/12/2009 | 15.76p | 15.76p | 15.28p | 15.76p | 436039 |
| 10/12/2009 | 15.76p | 15.76p | 15.28p | 15.76p | 278024 |
| 09/12/2009 | 15.76p | 15.76p | 15.28p | 15.76p | 157475 |
| 08/12/2009 | 16.95p | 16.95p | 15.28p | 15.76p | 664157 |
| 07/12/2009 | 17.91p | 19.10p | 15.76p | 17.19p | 3348186 |
| 04/12/2009 | 25.07p | 25.07p | 16.71p | 17.91p | 3032969 |
| 03/12/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 02/12/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 01/12/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 30/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 27/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 26/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 25/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 24/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 23/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 20/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 19/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 18/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 17/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 16/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 13/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 12/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 11/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 10/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 09/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 06/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 05/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 04/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 03/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 02/11/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 30/10/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 29/10/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 28/10/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 27/10/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 26/10/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 23/10/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 22/10/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 21/10/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 20/10/2009 | 35.10p | 35.10p | 35.10p | 35.10p | 0 |
| 19/10/2009 | 27.22p | 35.81p | 27.69p | 35.10p | 3646211 |
| 16/10/2009 | 27.22p | 27.70p | 26.74p | 27.22p | 170222 |
| 15/10/2009 | 27.70p | 28.17p | 26.26p | 27.22p | 1070795 |
| 14/10/2009 | 26.26p | 28.16p | 25.85p | 27.70p | 693090 |
| 13/10/2009 | 25.79p | 26.74p | 25.79p | 26.26p | 347417 |
| 12/10/2009 | 22.68p | 26.17p | 22.57p | 25.79p | 1705625 |
| 09/10/2009 | 22.92p | 24.35p | 22.78p | 23.40p | 516350 |
| 08/10/2009 | 23.88p | 26.74p | 21.97p | 22.92p | 1914494 |
| 07/10/2009 | 16.00p | 25.31p | 14.80p | 23.88p | 9912061 |
| 06/10/2009 | 15.28p | 16.14p | 15.39p | 16.00p | 434295 |
| 05/10/2009 | 15.28p | 15.76p | 15.28p | 15.28p | 41745 |
| 02/10/2009 | 14.09p | 15.28p | 14.09p | 15.28p | 439438 |
| 01/10/2009 | 14.09p | 14.33p | 14.09p | 14.09p | 31507 |
| 30/09/2009 | 14.09p | 14.23p | 14.09p | 14.09p | 43077 |
| 29/09/2009 | 14.09p | 14.28p | 14.09p | 14.09p | 8340 |
| 28/09/2009 | 14.09p | 14.33p | 14.09p | 14.09p | 197752 |
| 25/09/2009 | 13.85p | 14.28p | 13.37p | 14.09p | 1230282 |
| 24/09/2009 | 13.85p | 13.85p | 13.37p | 13.85p | 82616 |
| 23/09/2009 | 13.85p | 13.85p | 13.83p | 13.85p | 10211 |
| 22/09/2009 | 13.85p | 13.85p | 13.66p | 13.85p | 28077 |
| 21/09/2009 | 13.85p | 13.85p | 13.83p | 13.85p | 7231 |
*Close Price adjusted for both dividends and splits