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
  +0.00p +0.00% 48.00p 48.00p 48.50p 49.75p 48.00p 49.75p 2,996,190 16:29:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 483.57

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201748-3.00-5.88%4851.2500033,848,399
15 Sep 201751.000003-2.25-4.23%50.552.9999962,879,674
14 Sep 201753.250003+0.75+1.43%51.7553.52,428,426
13 Sep 201752.5-1.00-1.87%51.75542,218,925
12 Sep 201753.5+2.25+4.39%5253.53,124,480
11 Sep 201751.250003-1.75-3.30%51.00000352.9999961,728,176
08 Sep 201752.999996+3.25+6.53%49.25000352.9999961,720,856
07 Sep 201749.75-2.00-3.86%49.25000352.7499961,574,724
06 Sep 201751.75-0.75-1.43%50.74999652.51,049,495
05 Sep 201752.5+0.25+0.48%50.2552.9999961,826,245
04 Sep 201752.25+2.25+4.50%50.74999655.0000034,781,109
01 Sep 201750+1.50+3.09%47.000003502,950,246
31 Aug 201748.5+3.25+7.18%44.548.53,011,738
30 Aug 201745.250003+0.50+1.12%44.2545.51,894,714
29 Aug 201744.749996-0.75-1.65%44.25461,627,995
25 Aug 201745.5+1.25+2.82%43.545.75981,047
24 Aug 201744.25+1.75+4.12%42462,513,331
23 Aug 201742.50.000.00%4243.250003932,025
22 Aug 201742.5-1.25-2.86%41.544.51,645,042
21 Aug 201743.75+0.50+1.16%42.544.7499961,174,506
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 Week53544851.34892M4M3M-5-9.43%
1 Month44.55541.549.6113932k5M2M3.57.87%
3 Months79.580.538.550.6298828k37M5M-31.5-39.62%
6 Months87.7587.7538.562.4835828k37M5M-39.75-45.30%
1 Year9798.538.572.0627828k37M6M-49-50.52%
3 Years13.1251028.87551.544753k37M4M34.875265.71%
5 Years5.251024.2513.287353k4B36M42.75814.29%
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:33 V: D:20170919 17:24:11