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 -1.07% 69.25p 69.00p 69.50p 76.50p 69.00p 74.00p 9,556,315.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.9 -18.3 -3.9 - 460.22

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201769.25-0.75-1.07%6976.59,556,315
18 Jan 201770-2.75-3.78%70734,734,692
17 Jan 201772.75-0.25-0.34%7276.754,826,712
16 Jan 201773-2.00-2.67%72.7575.51,935,881
13 Jan 201775+0.50+0.67%73.25762,287,755
12 Jan 201774.5+1.00+1.36%72.2575.53,682,835
11 Jan 201773.5-1.25-1.67%71.7574.254,685,628
10 Jan 201774.75-1.00-1.32%7377.754,546,983
09 Jan 201775.75-3.00-3.81%75.5806,224,807
06 Jan 201778.75+1.75+2.27%76794,610,103
05 Jan 201777+1.25+1.65%75.25783,135,871
04 Jan 201775.75+0.50+0.66%74.7576.252,371,786
03 Jan 201775.25+1.25+1.69%73.575.53,563,356
30 Dec 201674+1.00+1.37%7274.751,470,686
29 Dec 201673+0.25+0.34%71.573.251,007,432
28 Dec 201672.75+1.00+1.39%70.2573.53,691,333
23 Dec 201671.75+0.25+0.35%71.25731,116,220
22 Dec 201671.5+1.00+1.42%7072.752,073,497
21 Dec 201670.5+1.00+1.44%6970.753,246,525
20 Dec 201669.5-1.50-2.11%67.7571.253,510,178
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 Week72.2576.7569.0072.69602M10M3M-3.00-4.15%
1 Month70.7580.0069.0074.28191M10M3M-1.50-2.12%
3 Months81.0087.5063.5075.92541M17M4M-11.75-14.51%
6 Months41.25102.0037.62572.35641M35M6M28.0067.88%
1 Year15.875102.0015.0059.0155200k35M4M53.375336.22%
3 Years5.075102.004.5536.493753k35M3M64.1751,264.53%
5 Years16.50102.003.7511.314253k-532M66M52.75319.70%
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:34 V: D:20170120 05:52:30