Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/08/2019 7.70p 8.80p 7.60p 8.60p 1843026
21/08/2019 7.64p 7.95p 7.25p 7.87p 737392
20/08/2019 7.42p 8.00p 7.20p 8.00p 983280
19/08/2019 8.00p 8.00p 7.06p 7.73p 3392255
16/08/2019 7.75p 7.95p 7.00p 7.29p 3935399
15/08/2019 8.60p 8.60p 6.92p 7.82p 4675077
14/08/2019 8.02p 8.50p 7.65p 7.75p 995123
13/08/2019 8.50p 8.50p 8.10p 8.28p 991933
12/08/2019 8.40p 8.44p 8.05p 8.25p 668416
09/08/2019 8.00p 8.49p 8.00p 8.40p 296915
08/08/2019 8.00p 8.30p 7.73p 8.00p 1406981
07/08/2019 7.81p 8.20p 7.73p 8.04p 1392257
06/08/2019 8.11p 8.45p 7.80p 7.95p 742652
05/08/2019 8.39p 8.93p 8.00p 8.25p 1588878
02/08/2019 8.61p 8.80p 8.20p 8.38p 702422
01/08/2019 8.99p 8.99p 8.20p 8.41p 2280296
31/07/2019 8.91p 9.27p 8.50p 8.67p 1421639
30/07/2019 9.11p 9.30p 8.79p 8.95p 2198059
29/07/2019 9.32p 9.45p 9.04p 9.11p 629906
26/07/2019 9.11p 9.25p 9.00p 9.00p 1001604
25/07/2019 8.90p 9.41p 8.90p 9.10p 2712506
24/07/2019 8.90p 9.50p 8.89p 9.00p 2299617
23/07/2019 8.79p 9.23p 8.55p 8.90p 4015863
22/07/2019 8.10p 8.79p 8.10p 8.65p 3969902
19/07/2019 8.66p 8.84p 8.00p 8.08p 2959821
18/07/2019 8.65p 9.00p 8.49p 8.53p 1373586
17/07/2019 8.71p 8.90p 8.60p 8.70p 1131237
16/07/2019 8.65p 9.99p 8.50p 8.60p 2732543
15/07/2019 8.64p 8.90p 8.00p 8.70p 1160544
12/07/2019 8.67p 9.40p 7.68p 8.91p 1212989
11/07/2019 8.50p 9.00p 8.06p 8.60p 2358771
10/07/2019 8.25p 8.89p 7.80p 8.54p 2517163
09/07/2019 8.05p 8.90p 8.05p 8.30p 1962916
08/07/2019 9.50p 9.90p 8.10p 8.10p 2160632
05/07/2019 11.00p 11.00p 9.10p 9.20p 3134901
04/07/2019 9.89p 10.80p 8.88p 9.85p 5565938
03/07/2019 7.70p 12.00p 7.70p 10.20p 16362565
02/07/2019 7.98p 8.00p 7.65p 7.80p 2159074
01/07/2019 7.92p 7.94p 7.32p 7.83p 1195050
28/06/2019 7.92p 7.95p 7.51p 7.65p 2663703
27/06/2019 7.71p 8.00p 7.70p 7.95p 2802384
26/06/2019 7.70p 8.20p 7.40p 7.60p 3224439
25/06/2019 8.25p 8.67p 7.60p 7.70p 4116999
24/06/2019 8.88p 8.97p 7.50p 8.00p 7499000
21/06/2019 8.50p 9.15p 8.50p 8.72p 2655271
20/06/2019 9.26p 9.27p 8.74p 8.80p 3511453
19/06/2019 9.59p 9.69p 9.26p 9.26p 1458221
18/06/2019 10.20p 10.80p 9.33p 9.52p 8434714
17/06/2019 10.58p 10.88p 10.23p 10.60p 1136988
14/06/2019 12.18p 12.18p 10.32p 10.40p 645758
13/06/2019 10.20p 10.86p 10.10p 10.10p 1026678
12/06/2019 10.72p 10.85p 10.20p 10.20p 1525778
11/06/2019 11.88p 12.15p 10.50p 10.50p 3049468
10/06/2019 11.48p 11.98p 11.18p 11.58p 1953715
07/06/2019 10.40p 11.40p 10.16p 11.10p 4585811
06/06/2019 10.40p 10.42p 9.81p 10.24p 3011101
05/06/2019 10.06p 10.54p 10.06p 10.40p 1623105
04/06/2019 10.48p 10.90p 10.00p 10.06p 5242417
03/06/2019 10.98p 11.22p 10.20p 10.40p 2898104
31/05/2019 11.24p 11.89p 10.66p 11.00p 3090222
30/05/2019 11.90p 11.92p 11.24p 11.40p 2278411
29/05/2019 12.44p 12.44p 11.80p 11.96p 4267699
28/05/2019 10.90p 12.56p 10.32p 11.92p 16468982
24/05/2019 10.72p 10.88p 10.30p 10.36p 5213031
23/05/2019 11.60p 12.48p 10.38p 10.52p 8968771
22/05/2019 11.70p 12.78p 10.74p 11.20p 18281016
21/05/2019 18.30p 18.30p 8.79p 10.70p 21770180
20/05/2019 18.20p 18.64p 17.28p 17.28p 892131
17/05/2019 17.90p 18.89p 17.22p 17.60p 4102236
16/05/2019 19.08p 19.43p 17.68p 18.00p 3595118
15/05/2019 18.12p 19.78p 18.12p 19.42p 2481967
14/05/2019 19.60p 20.55p 17.80p 18.10p 4076362
13/05/2019 19.90p 20.85p 18.56p 20.00p 1697819
10/05/2019 18.90p 20.05p 18.66p 20.05p 1695397
09/05/2019 19.22p 20.89p 18.70p 19.00p 1050191
08/05/2019 20.00p 21.55p 19.58p 19.90p 3260485
07/05/2019 19.50p 19.50p 18.54p 19.00p 1563428
03/05/2019 18.02p 19.48p 18.02p 19.30p 1324627
02/05/2019 18.00p 18.95p 18.00p 18.72p 603335
01/05/2019 19.00p 19.00p 18.30p 18.78p 1647329
30/04/2019 18.50p 18.50p 17.64p 17.70p 849801
29/04/2019 18.88p 18.88p 17.84p 18.00p 1111472
26/04/2019 18.00p 18.50p 17.60p 18.26p 906889
25/04/2019 18.00p 18.70p 18.00p 18.04p 1066005
24/04/2019 19.40p 19.40p 18.00p 18.02p 578671
23/04/2019 18.50p 18.98p 18.00p 18.50p 1638972
18/04/2019 18.96p 18.96p 18.00p 18.36p 2329871
17/04/2019 19.22p 19.24p 17.61p 18.28p 2924473
16/04/2019 18.90p 19.56p 18.22p 19.00p 2013882
15/04/2019 19.80p 19.84p 18.90p 19.06p 2505860
12/04/2019 18.92p 19.80p 18.60p 19.02p 2960380
11/04/2019 19.48p 19.88p 18.60p 18.90p 2273273
10/04/2019 19.46p 20.45p 19.46p 19.80p 1574683
09/04/2019 20.20p 20.30p 19.30p 20.00p 3181028
08/04/2019 20.75p 21.00p 19.06p 20.20p 6096950
05/04/2019 19.28p 20.70p 19.28p 19.82p 1181705
04/04/2019 20.75p 20.75p 19.22p 20.00p 1590790
03/04/2019 21.00p 21.00p 19.16p 19.50p 1846744
02/04/2019 20.15p 20.39p 19.52p 20.00p 879499
01/04/2019 22.20p 22.20p 19.50p 19.52p 3158617
29/03/2019 23.00p 23.00p 21.00p 21.70p 3647879
28/03/2019 23.40p 23.84p 22.42p 22.50p 1735723
27/03/2019 23.10p 24.36p 23.10p 23.58p 2889805
26/03/2019 23.70p 23.70p 23.10p 23.22p 1157383
25/03/2019 23.80p 25.13p 23.16p 23.30p 2857799
22/03/2019 22.58p 23.00p 22.33p 23.00p 2136234
21/03/2019 22.50p 22.60p 22.06p 22.40p 1242139
20/03/2019 22.30p 23.78p 22.30p 22.60p 1951060
19/03/2019 23.50p 23.50p 22.37p 22.40p 1412176
18/03/2019 22.52p 22.99p 22.30p 22.65p 1308185
15/03/2019 23.50p 23.50p 22.00p 22.50p 1429726
14/03/2019 23.82p 24.00p 21.90p 22.90p 2667411
13/03/2019 24.68p 24.68p 23.72p 24.06p 881528
12/03/2019 23.40p 24.70p 23.40p 24.34p 527605
11/03/2019 24.54p 24.62p 23.04p 23.54p 1232923
08/03/2019 23.60p 24.00p 22.70p 24.00p 984690
07/03/2019 23.00p 23.93p 22.66p 23.48p 1120505
06/03/2019 23.96p 23.96p 22.70p 23.28p 883652
05/03/2019 23.44p 23.90p 22.54p 23.30p 769898
04/03/2019 24.00p 24.00p 23.22p 23.74p 1073130
01/03/2019 23.02p 24.60p 23.00p 23.00p 2794789
28/02/2019 23.06p 23.50p 22.70p 23.50p 1514617
27/02/2019 23.20p 23.48p 22.80p 23.20p 926469
26/02/2019 23.52p 23.94p 23.20p 23.59p 515732
25/02/2019 23.50p 23.94p 23.12p 23.16p 819102
22/02/2019 23.50p 23.98p 23.22p 23.50p 647898
21/02/2019 24.00p 24.00p 23.04p 23.50p 517574
20/02/2019 23.10p 24.00p 23.10p 24.00p 2001035
19/02/2019 24.00p 25.22p 23.20p 23.20p 1854435
18/02/2019 27.00p 28.28p 23.40p 24.00p 3159615
15/02/2019 25.90p 25.90p 24.50p 24.80p 965517
14/02/2019 24.60p 26.66p 23.91p 25.80p 2537772
13/02/2019 22.40p 25.00p 21.52p 24.60p 2065489
12/02/2019 23.98p 23.98p 22.00p 22.16p 2482859
11/02/2019 24.00p 24.00p 22.52p 22.86p 1510034
08/02/2019 23.50p 24.50p 23.50p 24.00p 577700
07/02/2019 24.00p 24.38p 23.65p 23.80p 1196823
06/02/2019 26.00p 26.00p 24.06p 24.26p 770909
05/02/2019 24.50p 25.83p 24.12p 24.46p 1233785
04/02/2019 24.50p 25.76p 24.17p 24.78p 939944
01/02/2019 25.50p 25.65p 24.28p 24.60p 1265707
31/01/2019 24.60p 25.82p 24.48p 25.00p 1372356
30/01/2019 24.80p 25.98p 24.25p 25.00p 1695964
29/01/2019 24.80p 25.50p 24.00p 24.70p 747944
28/01/2019 26.20p 27.91p 24.93p 25.14p 3174320
25/01/2019 26.00p 26.70p 24.06p 24.52p 4568844
24/01/2019 28.00p 28.00p 26.00p 26.00p 757325
23/01/2019 26.24p 27.80p 26.24p 27.40p 542555
22/01/2019 27.00p 27.98p 26.08p 27.98p 1639056
21/01/2019 29.00p 29.00p 27.50p 28.00p 1603006
18/01/2019 28.00p 28.70p 27.36p 27.72p 869580
17/01/2019 29.00p 29.00p 27.32p 28.46p 1006211
16/01/2019 29.94p 29.94p 27.20p 28.50p 2135316
15/01/2019 30.00p 30.00p 28.08p 28.90p 2038199
14/01/2019 30.00p 31.18p 27.75p 29.50p 4407166
11/01/2019 31.50p 33.30p 30.02p 30.80p 7560474
10/01/2019 27.50p 31.26p 27.00p 30.78p 8944222
09/01/2019 25.50p 27.68p 24.00p 27.48p 4849995
08/01/2019 24.92p 26.00p 23.00p 24.90p 3663199
07/01/2019 25.00p 27.00p 23.00p 24.80p 11606591
04/01/2019 19.50p 21.00p 19.08p 21.00p 3084208
03/01/2019 21.46p 21.46p 17.20p 19.31p 7844941
02/01/2019 23.00p 23.00p 20.64p 20.80p 2370292
31/12/2018 21.02p 24.92p 21.02p 22.50p 8711385
28/12/2018 16.80p 22.92p 16.12p 22.92p 12336760
27/12/2018 15.00p 16.90p 15.00p 16.75p 9036900
24/12/2018 14.00p 14.00p 13.01p 13.75p 974400
21/12/2018 13.70p 13.78p 12.92p 13.12p 2981105
20/12/2018 13.80p 14.00p 12.18p 13.01p 3687735
19/12/2018 13.80p 13.80p 12.50p 12.50p 1947405
18/12/2018 13.86p 14.37p 12.41p 13.46p 3130712
17/12/2018 15.00p 15.00p 13.56p 14.00p 1302980
14/12/2018 15.40p 15.77p 14.45p 14.96p 4370898
13/12/2018 13.38p 15.80p 12.96p 15.40p 10718737
12/12/2018 12.50p 13.13p 11.28p 12.80p 6308092
11/12/2018 11.14p 11.90p 11.00p 11.65p 3014840
10/12/2018 12.27p 12.30p 11.00p 11.00p 5324840
07/12/2018 14.16p 14.16p 12.10p 12.39p 13379618
06/12/2018 16.00p 16.00p 13.91p 14.16p 3462689
05/12/2018 15.05p 15.67p 15.00p 15.19p 1315582
04/12/2018 17.00p 17.00p 15.00p 15.40p 1581866
03/12/2018 14.81p 15.97p 14.81p 15.10p 2494181
30/11/2018 15.40p 15.92p 15.00p 15.26p 3108131
29/11/2018 14.89p 15.35p 14.29p 15.27p 1259689
28/11/2018 13.00p 15.35p 13.00p 14.80p 4624544
27/11/2018 15.80p 15.80p 13.00p 13.93p 6822330
26/11/2018 15.00p 15.06p 14.26p 14.40p 4818728
23/11/2018 15.50p 16.35p 14.51p 14.90p 7240654
22/11/2018 18.70p 18.70p 15.24p 15.41p 10047389
21/11/2018 18.90p 19.90p 17.35p 17.85p 6293575
20/11/2018 17.00p 18.58p 17.00p 18.44p 5813273
19/11/2018 16.00p 19.50p 15.02p 18.00p 28696526
16/11/2018 24.52p 25.46p 24.00p 24.00p 3897608
15/11/2018 25.50p 26.45p 24.00p 24.72p 5082024
14/11/2018 25.50p 26.92p 25.10p 26.00p 4943212
13/11/2018 27.50p 28.10p 25.66p 26.62p 4715655
12/11/2018 30.20p 30.20p 27.66p 27.82p 4298131
09/11/2018 31.46p 32.76p 30.10p 30.66p 3826961
08/11/2018 32.38p 32.64p 30.10p 32.00p 3762197
07/11/2018 33.30p 33.50p 31.50p 32.00p 1819289

*Close Price adjusted for both dividends and splits