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
  -1.15p -2.20% 51.05p 51.30p 51.50p 52.30p 51.30p 51.50p 1,323,744 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 - 518.07

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jan 201851.049999-1.15-2.20%51.04999952.3000031,323,744
22 Jan 201852.199996-1.40-2.61%51.00000354.0500032,546,248
19 Jan 201853.599998-2.35-4.20%53.59999856.9999961,295,265
18 Jan 201855.949996+0.15+0.27%55.39999756.999996829,205
17 Jan 201855.800003+0.75+1.36%54.09999856.71,052,385
16 Jan 201855.049999+0.05+0.09%53.10000255.0499991,403,381
15 Jan 201855.000003-2.15-3.76%52.99999658.8999973,845,000
12 Jan 201857.149997+1.60+2.88%54.54999958.54,838,997
11 Jan 201855.549999+1.55+2.87%53.25000355.753,317,611
10 Jan 201854+0.40+0.75%52.15000154.251,751,423
09 Jan 201853.599998+0.60+1.13%52.25541,987,597
08 Jan 201852.999996+0.10+0.19%52.2554.251,793,880
05 Jan 201852.899997+1.70+3.32%51.39999753.51,491,658
04 Jan 201851.2+0.05+0.10%50.300003521,033,797
03 Jan 201851.149997+0.90+1.79%5052929,015
02 Jan 201850.25-0.75-1.47%49.0251.5714,936
29 Dec 201751.000003+0.50+0.99%5051.5764,720
28 Dec 201750.5-1.00-1.94%49.7551.250003718,609
27 Dec 201751.5+1.75+3.52%49.25000351.751,249,019
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 Week54.05575153.9836829k3M1M-3-5.55%
1 Month50.2558.949.0254.1181715k5M2M0.81.59%
3 Months51.558.94952.9161601k5M2M-0.45-0.87%
6 Months48.558.938.549.6818601k10M2M2.555.26%
1 Year6998.538.566.2634601k37M4M-17.95-26.01%
3 Years9.751029.7553.610753k37M4M41.3423.59%
5 Years9.8751024.5541.807253k37M3M41.175416.96%
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:40 V: D:20180124 06:05:36