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
  -1.25p -2.58% 47.25p 46.50p 47.00p 48.50p 46.00p 48.50p 2,480,001 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 319.48

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 201748.5+1.00+2.11%46.2549.2500032,473,679
21 Jul 201747.5-1.50-3.06%46.749996501,656,173
20 Jul 201748.999996+1.75+3.70%44.99999648.99999610,688,123
19 Jul 201747.250003-2.00-4.06%46.749996504,514,014
18 Jul 201749.250003-1.75-3.43%48.2551.753,857,485
17 Jul 201751.000003-1.75-3.32%49.7552.7499964,586,365
14 Jul 201752.749996+2.75+5.50%49.5549,443,895
13 Jul 201750+5.00+11.11%44.550.7499968,129,020
12 Jul 201744.999996-0.50-1.10%44.2546.7499968,300,227
11 Jul 201745.5-3.00-6.19%44.9999965012,439,896
10 Jul 201748.5-4.75-8.92%48.2553.2500037,906,272
07 Jul 201753.2500030.000.00%49.555.7513,678,591
06 Jul 201753.250003+1.00+1.91%45.25000355.00000323,931,050
05 Jul 201752.25-5.00-8.73%51.00000360.2522,236,895
04 Jul 201757.250003+0.25+0.44%53.25000359.25000311,163,640
03 Jul 201756.999996-20.00-25.97%42.756236,561,394
30 Jun 2017770.000.00%75782,445,359
29 Jun 201777+1.50+1.99%7479.752,507,033
28 Jun 201775.5-3.75-4.73%74.7579.754,841,363
27 Jun 201779.25-0.75-0.94%78.580.52,410,595
26 Jun 201780+0.50+0.63%77.75812,779,674
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 Week51.7551.754548.54052M11M5M-4.5-8.70%
1 Month79.580.542.7553.73732M37M10M-32.25-40.57%
3 Months71.758242.7560.82382M37M6M-24.5-34.15%
6 Months6998.542.7572.20842M37M7M-21.75-31.52%
1 Year39.87510237.62572.45501M37M7M7.37518.50%
3 Years131028.87550.772853k37M4M34.25263.46%
5 Years5.251023.7511.623253k4B44M42800.00%
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:32 V: D:20170725 20:54:29