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 -1.62% 76.00p 75.00p 76.00p 78.50p 73.50p 77.25p 1,941,223.00 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.9 -18.3 -3.9 - 469.92

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201676-1.25-1.62%73.578.51,891,223
01 Dec 201677.25+3.25+4.39%73.75784,018,600
30 Nov 201674+0.75+1.02%71.2575.2516,750,577
29 Nov 201673.25-2.75-3.62%6979.756,384,413
28 Nov 201676-4.25-5.30%7480.259,463,002
25 Nov 201680.25-1.25-1.53%79.5854,474,284
24 Nov 201681.50.000.00%79.75846,609,375
23 Nov 201681.5-2.25-2.69%79.75866,159,988
22 Nov 201683.75-1.00-1.18%82.25863,118,646
21 Nov 201684.750.000.00%8386.253,113,610
18 Nov 201684.75+0.75+0.89%83.75862,458,378
17 Nov 2016840.000.00%81873,123,186
16 Nov 201684+1.50+1.82%8084.52,905,208
15 Nov 201682.5+3.50+4.43%78.2582.55,364,786
14 Nov 201679+2.50+3.27%75.5793,114,610
11 Nov 201676.5+0.25+0.33%73.5782,431,615
10 Nov 201676.25+0.75+0.99%73.25772,670,888
09 Nov 201675.5+1.50+2.03%6776.754,922,445
08 Nov 2016740.000.00%72772,302,021
07 Nov 201674-2.25-2.95%67.2576.57,690,803
04 Nov 201676.25-2.75-3.48%75805,954,089
03 Nov 201679-3.00-3.66%78.2582.52,829,821
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 Week85.0085.0069.0075.34244M17M8M-9.00-10.59%
1 Month78.0087.0067.0077.83932M17M5M-2.00-2.56%
3 Months77.50102.0067.0084.31632M35M6M-1.50-1.94%
6 Months16.875102.0015.7563.4285576k35M7M59.13350.37%
1 Year14.75102.0012.7555.687853k35M4M61.25415.25%
3 Years7.05102.004.5534.099453k35M3M68.95978.01%
5 Years18.25102.003.7511.732053k-532M71M57.75316.44%
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:20161203 17:47:13