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
  +0.50p +1.16% 43.75p 43.25p 43.50p 44.75p 42.50p 43.50p 1,174,506 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 320.29

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 201743.75+0.50+1.16%42.544.7499961,174,506
18 Aug 201743.250003-1.00-2.26%41.544.9999961,856,072
17 Aug 201744.25+0.75+1.72%4446.7499963,452,408
16 Aug 201743.5+0.50+1.16%42.7544.9999961,812,705
15 Aug 201743.000003+1.50+3.61%41.2543.2500032,226,455
14 Aug 201741.50.000.00%4143.000003827,817
11 Aug 201741.5-0.50-1.19%4042.253,714,521
10 Aug 2017420.000.00%40.544.253,953,590
09 Aug 201742-2.50-5.62%41.544.7499964,783,630
08 Aug 201744.5-1.00-2.20%4446.7499961,432,894
07 Aug 201745.5-1.50-3.19%44.749996482,130,896
04 Aug 201747.0000030.000.00%46.2547.752,198,530
03 Aug 201747.000003+2.50+5.62%44.99999648.55,899,193
02 Aug 201744.5+3.00+7.23%42.75466,288,243
01 Aug 201741.5+1.75+4.40%38.542.258,541,219
31 Jul 201739.75-4.25-9.66%39449,529,802
28 Jul 201744-1.50-3.30%43.250003466,505,634
27 Jul 201745.5-0.50-1.09%44.74999647.54,492,296
26 Jul 201746-1.25-2.65%45.25000347.755,221,223
25 Jul 201747.250003-1.25-2.58%4648.52,480,001
24 Jul 201748.5+1.00+2.11%46.2549.2500032,473,679
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 Week4346.754143.4368828k3M2M0.751.74%
1 Month49.2549.2538.543.6665828k10M4M-5.5-11.17%
3 Months688238.555.2346828k37M6M-24.25-35.66%
6 Months91.2593.2538.566.7516828k37M6M-47.5-52.05%
1 Year55.7510238.573.2879828k37M6M-12-21.52%
3 Years11.751028.87551.098753k37M4M32272.34%
5 Years51023.7512.170753k4B41M38.75775.00%
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:35 V: D:20170822 05:34:04