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
  +1.75p +2.25% 79.50p 79.50p 80.25p 80.25p 73.00p 77.00p 13,505,049.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 537.54

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
29 Mar 201779.5+1.75+2.25%7380.2513,505,049
28 Mar 201777.75-6.00-7.16%7786.0000114,285,824
27 Mar 201783.75+1.00+1.21%75.758414,555,254
24 Mar 201782.75+1.25+1.53%8183.55,368,031
23 Mar 201781.5-3.25-3.83%8185.758,552,534
22 Mar 201784.75-1.00-1.17%84873,214,067
21 Mar 201785.75-0.50-0.58%85.587.752,235,610
20 Mar 201786.25001-2.50-2.82%85.2589.749995,169,396
17 Mar 201788.75+2.25+2.60%8789.999993,670,042
16 Mar 201786.50001-0.50-0.57%84.7588.54,382,400
15 Mar 201787-1.00-1.14%8491.257,920,556
14 Mar 201788-5.00-5.38%86.7593.255,907,602
13 Mar 201793+3.50+3.91%89.99999935,718,061
10 Mar 201789.49999+2.75+3.17%85.7590.756,446,967
09 Mar 201786.75+0.75+0.87%8587.752,706,918
08 Mar 201786.00001-2.50-2.82%85.589.999993,368,174
07 Mar 201788.5+0.50+0.57%86.7589.499993,687,677
06 Mar 201788-2.00-2.22%87.2589.999995,292,344
03 Mar 201789.99999+1.00+1.12%88.7591.253,134,723
02 Mar 201789+0.25+0.28%8890.500012,890,260
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 Week87.0087.0073.000.00003M15M9M-7.50-8.62%
1 Month91.0093.2573.000.00002M15M6M-11.50-12.64%
3 Months76.0098.5063.500.00002M23M6M3.504.61%
6 Months84.0098.5063.500.00001M23M5M-4.50-5.36%
1 Year16.25102.0015.000.0000200k35M5M63.25389.23%
3 Years5.575102.005.250.000053k35M3M73.9251,326.01%
5 Years14.10102.003.750.000053k4B54M65.40463.83%
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:20170330 04:56:56