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:
- 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
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
Sound Energy (SOU) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/12/2021 | 2.50p | 2.60p | 2.40p | 2.44p | 2868188 |
| 20/12/2021 | 2.30p | 2.58p | 2.10p | 2.50p | 10802782 |
| 17/12/2021 | 2.20p | 2.45p | 1.89p | 2.30p | 15998357 |
| 16/12/2021 | 2.35p | 2.50p | 2.00p | 2.20p | 17950248 |
| 15/12/2021 | 2.15p | 2.70p | 2.01p | 2.45p | 55139424 |
| 14/12/2021 | 1.85p | 2.30p | 1.78p | 2.00p | 30986048 |
| 13/12/2021 | 1.73p | 2.00p | 1.67p | 1.85p | 12018905 |
| 10/12/2021 | 1.60p | 1.93p | 1.55p | 1.70p | 14685401 |
| 09/12/2021 | 1.60p | 1.65p | 1.55p | 1.60p | 2300881 |
| 08/12/2021 | 1.60p | 1.65p | 1.58p | 1.60p | 4424744 |
| 07/12/2021 | 1.65p | 1.66p | 1.50p | 1.60p | 7501155 |
| 06/12/2021 | 1.75p | 1.76p | 1.60p | 1.66p | 1994636 |
| 03/12/2021 | 1.73p | 1.80p | 1.60p | 1.70p | 9348357 |
| 02/12/2021 | 1.85p | 1.99p | 1.60p | 1.75p | 18315318 |
| 01/12/2021 | 1.45p | 2.20p | 1.40p | 1.85p | 77563328 |
| 30/11/2021 | 1.40p | 1.53p | 1.35p | 1.45p | 28961422 |
| 29/11/2021 | 1.33p | 1.35p | 1.30p | 1.30p | 3525230 |
| 26/11/2021 | 1.38p | 1.40p | 1.30p | 1.35p | 2487720 |
| 25/11/2021 | 1.38p | 1.38p | 1.35p | 1.35p | 3420045 |
| 24/11/2021 | 1.38p | 1.40p | 1.35p | 1.38p | 925111 |
| 23/11/2021 | 1.35p | 1.40p | 1.32p | 1.40p | 2478705 |
| 22/11/2021 | 1.35p | 1.39p | 1.27p | 1.30p | 4340086 |
| 19/11/2021 | 1.35p | 1.39p | 1.30p | 1.35p | 2054916 |
| 18/11/2021 | 1.33p | 1.35p | 1.30p | 1.35p | 909924 |
| 17/11/2021 | 1.35p | 1.40p | 1.30p | 1.35p | 780998 |
| 16/11/2021 | 1.33p | 1.40p | 1.30p | 1.35p | 413333 |
| 15/11/2021 | 1.33p | 1.33p | 1.30p | 1.33p | 94965 |
| 12/11/2021 | 1.35p | 1.35p | 1.30p | 1.33p | 1656308 |
| 11/11/2021 | 1.30p | 1.40p | 1.28p | 1.30p | 1883546 |
| 10/11/2021 | 1.33p | 1.35p | 1.25p | 1.30p | 403893 |
| 09/11/2021 | 1.33p | 1.35p | 1.27p | 1.33p | 2161890 |
| 08/11/2021 | 1.35p | 1.35p | 1.30p | 1.33p | 1102354 |
| 05/11/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 832694 |
| 04/11/2021 | 1.35p | 1.38p | 1.30p | 1.35p | 507385 |
| 03/11/2021 | 1.35p | 1.38p | 1.31p | 1.35p | 1266231 |
| 02/11/2021 | 1.30p | 1.40p | 1.30p | 1.35p | 160865 |
| 01/11/2021 | 1.35p | 1.40p | 1.30p | 1.38p | 1873700 |
| 29/10/2021 | 1.35p | 1.36p | 1.32p | 1.35p | 674001 |
| 28/10/2021 | 1.35p | 1.37p | 1.30p | 1.35p | 943990 |
| 27/10/2021 | 1.35p | 1.40p | 1.30p | 1.35p | 504450 |
| 26/10/2021 | 1.35p | 1.40p | 1.30p | 1.38p | 725581 |
| 25/10/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 11505621 |
| 22/10/2021 | 1.33p | 1.40p | 1.30p | 1.35p | 583900 |
| 21/10/2021 | 1.33p | 1.35p | 1.30p | 1.33p | 2978622 |
| 20/10/2021 | 1.33p | 1.35p | 1.30p | 1.33p | 2121436 |
| 19/10/2021 | 1.33p | 1.33p | 1.30p | 1.33p | 546715 |
| 18/10/2021 | 1.33p | 1.34p | 1.30p | 1.32p | 5944232 |
| 15/10/2021 | 1.33p | 1.35p | 1.20p | 1.33p | 15312242 |
| 14/10/2021 | 1.33p | 1.35p | 1.30p | 1.33p | 2599491 |
| 13/10/2021 | 1.33p | 1.35p | 1.30p | 1.33p | 2559797 |
| 12/10/2021 | 1.35p | 1.36p | 1.30p | 1.33p | 1892375 |
| 11/10/2021 | 1.35p | 1.40p | 1.25p | 1.30p | 4642618 |
| 08/10/2021 | 1.35p | 1.40p | 1.30p | 1.30p | 2286948 |
| 07/10/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 1358095 |
| 06/10/2021 | 1.35p | 1.40p | 1.30p | 1.35p | 3750929 |
| 05/10/2021 | 1.40p | 1.45p | 1.30p | 1.35p | 5421876 |
| 04/10/2021 | 1.40p | 1.45p | 1.30p | 1.37p | 3987866 |
| 01/10/2021 | 1.40p | 1.45p | 1.39p | 1.40p | 589307 |
| 30/09/2021 | 1.40p | 1.44p | 1.39p | 1.40p | 1494182 |
| 29/09/2021 | 1.40p | 1.45p | 1.35p | 1.40p | 2211837 |
| 28/09/2021 | 1.40p | 1.45p | 1.35p | 1.40p | 1566171 |
| 27/09/2021 | 1.45p | 1.50p | 1.40p | 1.40p | 2197787 |
| 24/09/2021 | 1.43p | 1.48p | 1.40p | 1.45p | 504053 |
| 23/09/2021 | 1.43p | 1.43p | 1.40p | 1.43p | 436751 |
| 22/09/2021 | 1.43p | 1.44p | 1.40p | 1.43p | 931939 |
| 21/09/2021 | 1.45p | 1.45p | 1.40p | 1.43p | 760599 |
| 20/09/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 1205257 |
| 17/09/2021 | 1.45p | 1.48p | 1.41p | 1.45p | 1189617 |
| 16/09/2021 | 1.45p | 1.50p | 1.41p | 1.43p | 3749582 |
| 15/09/2021 | 1.45p | 1.51p | 1.41p | 1.45p | 5437725 |
| 14/09/2021 | 1.45p | 1.47p | 1.40p | 1.47p | 2706494 |
| 13/09/2021 | 1.43p | 1.50p | 1.35p | 1.45p | 4332196 |
| 10/09/2021 | 1.40p | 1.45p | 1.37p | 1.43p | 3518208 |
| 09/09/2021 | 1.45p | 1.50p | 1.30p | 1.40p | 9966254 |
| 08/09/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 1720059 |
| 07/09/2021 | 1.40p | 1.50p | 1.34p | 1.45p | 2019182 |
| 06/09/2021 | 1.50p | 1.51p | 1.34p | 1.40p | 4687012 |
| 03/09/2021 | 1.50p | 1.53p | 1.42p | 1.47p | 2010624 |
| 02/09/2021 | 1.50p | 1.59p | 1.45p | 1.50p | 248711 |
| 01/09/2021 | 1.50p | 1.60p | 1.40p | 1.50p | 4118468 |
| 31/08/2021 | 1.50p | 1.53p | 1.40p | 1.50p | 579847 |
| 30/08/2021 | 1.45p | 1.49p | 1.40p | 1.48p | 1114025 |
| 27/08/2021 | 1.45p | 1.49p | 1.40p | 1.48p | 1114025 |
| 26/08/2021 | 1.45p | 1.49p | 1.40p | 1.45p | 2603443 |
| 25/08/2021 | 1.45p | 1.50p | 1.41p | 1.45p | 581364 |
| 24/08/2021 | 1.55p | 1.60p | 1.41p | 1.45p | 1789314 |
| 23/08/2021 | 1.55p | 1.55p | 1.50p | 1.55p | 1226953 |
| 20/08/2021 | 1.55p | 1.57p | 1.50p | 1.55p | 958383 |
| 19/08/2021 | 1.55p | 1.60p | 1.50p | 1.55p | 1696610 |
| 18/08/2021 | 1.55p | 1.70p | 1.50p | 1.55p | 3897825 |
| 17/08/2021 | 1.55p | 1.56p | 1.52p | 1.55p | 470554 |
| 16/08/2021 | 1.55p | 1.56p | 1.50p | 1.55p | 937716 |
| 13/08/2021 | 1.53p | 1.60p | 1.50p | 1.55p | 2935057 |
| 12/08/2021 | 1.55p | 1.58p | 1.50p | 1.52p | 2387498 |
| 11/08/2021 | 1.55p | 1.58p | 1.49p | 1.55p | 2183062 |
| 10/08/2021 | 1.60p | 1.65p | 1.50p | 1.55p | 3522041 |
| 09/08/2021 | 1.80p | 1.85p | 1.50p | 1.60p | 6948324 |
| 06/08/2021 | 1.65p | 2.00p | 1.60p | 1.80p | 11239727 |
| 05/08/2021 | 1.65p | 1.70p | 1.60p | 1.65p | 3729450 |
| 04/08/2021 | 1.50p | 1.80p | 1.45p | 1.65p | 19616232 |
| 03/08/2021 | 1.60p | 1.70p | 1.40p | 1.50p | 3116232 |
| 02/08/2021 | 1.55p | 1.70p | 1.40p | 1.60p | 12599430 |
| 30/07/2021 | 2.00p | 2.00p | 1.50p | 1.62p | 35700560 |
| 29/07/2021 | 1.45p | 2.58p | 1.45p | 2.00p | 52024148 |
| 28/07/2021 | 1.38p | 1.50p | 1.35p | 1.43p | 1065435 |
| 27/07/2021 | 1.38p | 1.42p | 1.36p | 1.38p | 60063 |
| 26/07/2021 | 1.38p | 1.43p | 1.30p | 1.38p | 761674 |
| 23/07/2021 | 1.43p | 1.49p | 1.35p | 1.38p | 805545 |
| 22/07/2021 | 1.33p | 1.50p | 1.27p | 1.43p | 2504171 |
| 21/07/2021 | 1.28p | 1.35p | 1.25p | 1.30p | 954170 |
| 20/07/2021 | 1.30p | 1.40p | 1.21p | 1.25p | 2642101 |
| 19/07/2021 | 1.45p | 1.46p | 1.24p | 1.30p | 5048188 |
| 16/07/2021 | 1.45p | 1.46p | 1.40p | 1.45p | 739043 |
| 15/07/2021 | 1.45p | 1.50p | 1.45p | 1.45p | 435236 |
| 14/07/2021 | 1.50p | 1.53p | 1.45p | 1.45p | 817969 |
| 13/07/2021 | 1.50p | 1.53p | 1.46p | 1.50p | 158674 |
| 12/07/2021 | 1.50p | 1.54p | 1.46p | 1.50p | 107482 |
| 09/07/2021 | 1.50p | 1.54p | 1.40p | 1.50p | 208200 |
| 08/07/2021 | 1.45p | 1.58p | 1.40p | 1.43p | 4435105 |
| 07/07/2021 | 1.45p | 1.50p | 1.42p | 1.45p | 1186682 |
| 06/07/2021 | 1.48p | 1.52p | 1.40p | 1.40p | 2486292 |
| 05/07/2021 | 1.53p | 1.55p | 1.50p | 1.50p | 2210692 |
| 02/07/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 411198 |
| 01/07/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 631600 |
| 30/06/2021 | 1.55p | 1.55p | 1.50p | 1.50p | 3122294 |
| 29/06/2021 | 1.58p | 1.58p | 1.50p | 1.50p | 1567768 |
| 28/06/2021 | 1.63p | 1.63p | 1.53p | 1.58p | 814387 |
| 25/06/2021 | 1.63p | 1.65p | 1.60p | 1.60p | 2540021 |
| 24/06/2021 | 1.68p | 1.70p | 1.60p | 1.60p | 774044 |
| 23/06/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 3049075 |
| 22/06/2021 | 1.65p | 1.70p | 1.64p | 1.65p | 591986 |
| 21/06/2021 | 1.68p | 1.75p | 1.60p | 1.65p | 1950304 |
| 18/06/2021 | 1.55p | 1.75p | 1.50p | 1.68p | 3858952 |
| 17/06/2021 | 1.65p | 1.70p | 1.52p | 1.55p | 882694 |
| 16/06/2021 | 1.68p | 1.70p | 1.60p | 1.65p | 4484905 |
| 15/06/2021 | 1.50p | 1.75p | 1.50p | 1.68p | 6703317 |
| 14/06/2021 | 1.50p | 1.60p | 1.40p | 1.50p | 7110608 |
| 11/06/2021 | 1.50p | 1.57p | 1.41p | 1.45p | 924078 |
| 10/06/2021 | 1.50p | 1.50p | 1.41p | 1.50p | 607908 |
| 09/06/2021 | 1.55p | 1.58p | 1.40p | 1.46p | 1614161 |
| 08/06/2021 | 1.55p | 1.60p | 1.50p | 1.55p | 2945313 |
| 07/06/2021 | 1.50p | 1.60p | 1.45p | 1.55p | 1326107 |
| 04/06/2021 | 1.50p | 1.54p | 1.46p | 1.50p | 531731 |
| 03/06/2021 | 1.50p | 1.60p | 1.42p | 1.50p | 2339887 |
| 02/06/2021 | 1.50p | 1.55p | 1.45p | 1.50p | 1924980 |
| 01/06/2021 | 1.70p | 1.70p | 1.34p | 1.50p | 16259818 |
| 31/05/2021 | 1.70p | 1.80p | 1.65p | 1.75p | 2179773 |
| 28/05/2021 | 1.70p | 1.80p | 1.65p | 1.75p | 2179773 |
| 27/05/2021 | 1.80p | 1.80p | 1.62p | 1.65p | 5334485 |
| 26/05/2021 | 1.80p | 1.85p | 1.70p | 1.70p | 1728666 |
| 25/05/2021 | 1.80p | 1.85p | 1.70p | 1.81p | 749233 |
| 24/05/2021 | 1.80p | 1.80p | 1.74p | 1.80p | 622614 |
| 21/05/2021 | 1.75p | 1.90p | 1.60p | 1.80p | 2240184 |
| 20/05/2021 | 1.80p | 1.84p | 1.70p | 1.75p | 5177472 |
| 19/05/2021 | 1.90p | 1.90p | 1.70p | 1.90p | 1151117 |
| 18/05/2021 | 1.95p | 1.99p | 1.80p | 1.80p | 2501485 |
| 17/05/2021 | 1.95p | 2.02p | 1.90p | 2.02p | 617200 |
| 14/05/2021 | 2.05p | 2.10p | 1.90p | 1.95p | 4790802 |
| 13/05/2021 | 2.10p | 2.11p | 2.00p | 2.05p | 1591283 |
| 12/05/2021 | 2.20p | 2.30p | 2.00p | 2.10p | 1341150 |
| 11/05/2021 | 2.20p | 2.20p | 2.10p | 2.20p | 1059288 |
| 10/05/2021 | 2.20p | 2.30p | 2.10p | 2.20p | 892638 |
| 07/05/2021 | 2.20p | 2.20p | 2.10p | 2.20p | 621132 |
| 06/05/2021 | 2.20p | 2.20p | 2.10p | 2.20p | 637392 |
| 05/05/2021 | 2.20p | 2.23p | 2.10p | 2.20p | 1044288 |
| 04/05/2021 | 2.25p | 2.30p | 2.02p | 2.20p | 2482584 |
| 03/05/2021 | 2.15p | 2.30p | 2.00p | 2.25p | 2655856 |
| 30/04/2021 | 2.15p | 2.30p | 2.00p | 2.25p | 2655856 |
| 29/04/2021 | 2.25p | 2.30p | 2.10p | 2.15p | 3371179 |
| 28/04/2021 | 2.30p | 2.40p | 2.10p | 2.25p | 2457723 |
| 27/04/2021 | 2.30p | 2.30p | 2.20p | 2.30p | 922079 |
| 26/04/2021 | 2.20p | 2.50p | 2.10p | 2.30p | 1490843 |
| 23/04/2021 | 2.15p | 2.30p | 2.10p | 2.20p | 4557484 |
| 22/04/2021 | 2.35p | 2.40p | 2.10p | 2.20p | 7458929 |
| 21/04/2021 | 2.25p | 2.49p | 2.10p | 2.35p | 3754236 |
| 20/04/2021 | 2.05p | 2.50p | 2.00p | 2.10p | 5238373 |
| 19/04/2021 | 2.45p | 2.50p | 2.04p | 2.05p | 7832928 |
| 16/04/2021 | 2.50p | 2.60p | 2.38p | 2.45p | 5999799 |
| 15/04/2021 | 2.73p | 2.80p | 2.40p | 2.45p | 6767192 |
| 14/04/2021 | 2.60p | 3.35p | 2.50p | 2.80p | 34010028 |
| 13/04/2021 | 2.80p | 2.90p | 2.51p | 2.60p | 12663152 |
| 12/04/2021 | 2.60p | 3.10p | 2.60p | 2.70p | 13010674 |
| 09/04/2021 | 3.10p | 3.20p | 2.50p | 2.60p | 32598444 |
| 08/04/2021 | 2.45p | 3.70p | 2.40p | 3.10p | 51864088 |
| 07/04/2021 | 2.10p | 2.80p | 2.10p | 2.55p | 31446938 |
| 06/04/2021 | 1.90p | 2.30p | 1.85p | 2.10p | 14361121 |
| 05/04/2021 | 1.75p | 1.98p | 1.62p | 1.90p | 9420899 |
| 02/04/2021 | 1.75p | 1.98p | 1.62p | 1.90p | 9420899 |
| 01/04/2021 | 1.75p | 1.98p | 1.62p | 1.90p | 9420899 |
| 31/03/2021 | 1.85p | 1.99p | 1.62p | 1.75p | 6637600 |
| 30/03/2021 | 1.68p | 2.00p | 1.67p | 1.85p | 8456987 |
| 29/03/2021 | 1.63p | 1.75p | 1.50p | 1.68p | 5781550 |
| 26/03/2021 | 1.90p | 2.10p | 1.50p | 1.60p | 48890248 |
| 25/03/2021 | 1.30p | 1.80p | 1.25p | 1.80p | 17761360 |
| 24/03/2021 | 1.30p | 1.40p | 1.20p | 1.30p | 3297570 |
| 23/03/2021 | 1.33p | 1.35p | 1.25p | 1.30p | 2774935 |
| 22/03/2021 | 1.35p | 1.40p | 1.20p | 1.33p | 2622003 |
| 19/03/2021 | 1.35p | 1.36p | 1.30p | 1.35p | 1406769 |
| 18/03/2021 | 1.35p | 1.35p | 1.30p | 1.30p | 1320082 |
| 17/03/2021 | 1.35p | 1.36p | 1.32p | 1.35p | 1280411 |
*Close Price adjusted for both dividends and splits