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
  -0.75p -0.94% 79.25p 78.50p 79.00p 80.50p 78.50p 79.50p 2,410,595 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 535.85

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 201780+0.50+0.63%77.75812,779,674
23 Jun 201779.5-1.50-1.85%77.7581.252,152,865
22 Jun 201781+1.00+1.25%78.75822,901,050
21 Jun 201780+0.50+0.63%77801,609,457
20 Jun 201779.5+1.50+1.92%7881.752,755,204
19 Jun 201778+4.00+5.41%74.75782,592,673
16 Jun 201774+1.00+1.37%70.574.52,686,894
15 Jun 201773-2.00-2.67%71763,215,803
14 Jun 201775+3.75+5.26%7276.59,939,329
13 Jun 201771.25+7.25+11.33%62728,569,509
12 Jun 201764-3.00-4.48%63.5664,193,739
09 Jun 201767-1.00-1.47%65.568.251,636,969
08 Jun 201768+2.25+3.42%6568.251,670,741
07 Jun 201765.75-1.75-2.59%6568.52,633,037
06 Jun 201767.5-3.25-4.59%66.25704,248,100
05 Jun 201770.750.000.00%69.571.51,721,347
02 Jun 201770.75+0.25+0.35%69.25722,275,814
01 Jun 201770.5-0.25-0.35%68.571.752,685,493
31 May 201770.75+2.75+4.04%68715,530,425
30 May 201768+0.25+0.37%66.75693,767,548
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 Week7882770.00002M3M2M1.251.60%
1 Month6882620.00002M10M3M11.2516.54%
3 Months75.58260.50.00002M14M5M3.754.97%
6 Months7198.560.50.00001M23M6M8.2511.62%
1 Year16.7510216.3750.0000576k35M6M62.5373.13%
3 Years101028.8750.000053k35M3M69.25692.50%
5 Years10.251023.750.000053k4B48M69673.17%
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:42 V: D:20170627 17:36:09