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% 53.00p 52.25p 53.00p - - - 0 06:39:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 537.86

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 201752.999996+0.25+0.47%51.553.2500031,214,075
21 Nov 201752.749996+1.75+3.43%5052.7499962,542,135
20 Nov 201751.000003+0.25+0.49%49.7552.7499962,751,097
17 Nov 201750.749996-0.50-0.98%49.7551.2500031,598,881
16 Nov 201751.250003-1.25-2.38%50.74999652.51,698,019
15 Nov 201752.5+1.75+3.45%5052.51,771,445
14 Nov 201750.7499960.000.00%50.2552.4897381,126,264
13 Nov 201750.749996+0.50+1.00%50.2552.7499961,067,612
10 Nov 201750.25-0.75-1.47%50.2552.251,457,835
09 Nov 201751.000003-1.50-2.86%50.74999652.52,365,737
08 Nov 201752.5-0.50-0.94%5253.2500031,261,704
07 Nov 201752.999996-0.75-1.40%52.555.0000031,104,028
06 Nov 201753.75-0.75-1.38%53.555.0000031,940,177
03 Nov 201754.50.000.00%52.99999654.5869,266
02 Nov 201754.5+1.00+1.87%52.99999655.0000031,891,426
01 Nov 201753.5-1.00-1.83%52.555.52,633,280
31 Oct 201754.5+3.00+5.83%50.555.0000033,667,927
30 Oct 201751.5+0.25+0.49%49.552.9999961,670,597
27 Oct 201751.250003+0.25+0.49%49.551.2500031,636,428
26 Oct 201751.000003+0.25+0.49%49.490151.0000031,179,620
25 Oct 201750.749996+0.25+0.50%48.99999651.752,107,018
24 Oct 201750.5-0.75-1.46%50.2552.7499961,315,329
23 Oct 201751.250003-0.75-1.44%50.554.52,083,564
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 Week52.553.2549.7551.70391M3M2M0.50.95%
1 Month5155.549.490152.3451869k4M2M23.92%
3 Months4556.2544.551.8688869k9M3M817.78%
6 Months67.258238.554.1301828k37M4M-14.25-21.19%
1 Year8398.538.567.9017828k37M5M-30-36.14%
3 Years10.8751028.87552.703253k37M4M42.125387.36%
5 Years9.751024.5519.745153k844M9M43.25443.59%
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:30 V: D:20171123 07:37:59