Share Name Share Symbol Market Type Share ISIN Share Description
Sound Energy LSE:SOU London Ordinary Share GB00B90XFF12 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.50p +2.19% 70.00p 68.50p 69.00p 71.00p 68.00p 71.00p 3,658,974 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 473.30

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 May 201768.5-2.25-3.18%6771.753,385,528
18 May 201770.75-1.25-1.74%7072.252,889,431
17 May 201772+5.00+7.46%66.75727,021,736
16 May 201767+3.50+5.51%60.567.757,730,173
15 May 201763.5-1.75-2.68%63.565.54,290,332
12 May 201765.25-1.75-2.61%65.25684,976,302
11 May 201767+0.50+0.75%66.569.54,983,008
10 May 201766.5-0.75-1.12%66.25693,109,976
09 May 201767.25-1.75-2.54%6670.253,933,088
08 May 201769-1.50-2.13%67.7570.52,614,755
05 May 201770.5-1.25-1.74%6971.52,002,133
04 May 201771.75+2.75+3.99%68.571.752,812,769
03 May 201769+0.75+1.10%67.569.52,616,909
02 May 201768.25-1.25-1.80%68.2571.752,006,503
28 Apr 201769.5+1.50+2.21%6871.56,019,555
27 Apr 201768-9.50-12.26%6877.7513,949,061
26 Apr 201777.5+2.50+3.33%7478.756,256,602
25 Apr 201775+1.00+1.35%72.576.55,556,528
24 Apr 201774+1.50+2.07%69.5744,379,455
Download more Sound Energy Historical Data

Sound Energy (SOU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week65.572.2560.50.00003M8M5M4.56.87%
1 Month7278.7560.50.00002M14M5M-2-2.78%
3 Months90.593.2560.50.00002M15M6M-20.5-22.65%
6 Months84.7598.560.50.00001M23M6M-14.75-17.40%
1 Year15.87510215.750.0000576k35M6M54.125340.94%
3 Years9.1751028.8750.000053k35M3M60.825662.94%
5 Years10.251023.750.000053k4B50M59.75582.93%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20170522 17:26:14