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
  +1.00p +1.13% 89.25p 89.00p 89.50p 90.00p 87.25p 89.00p 2,971,565.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.9 -18.3 -3.9 - 593.14

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201789.25+1.00+1.13%87.2589.999992,971,565
22 Feb 201788.25-2.25-2.49%86.7590.754,478,802
21 Feb 201790.50001+1.50+1.69%8790.500015,724,220
20 Feb 201789-4.50-4.81%88.25927,693,951
17 Feb 201793.49999+0.25+0.27%89.9999994.500015,545,082
16 Feb 201793.25+0.50+0.54%9298.5000115,591,030
15 Feb 201792.75+7.50+8.80%85.2593.7499915,960,116
14 Feb 201785.25+2.50+3.02%82.585.56,340,394
13 Feb 201782.75-0.50-0.60%81.2584.54,595,734
10 Feb 201783.25+1.25+1.52%80.2585.513,021,564
09 Feb 201782+0.50+0.61%80825,462,062
08 Feb 201781.5-0.50-0.61%78.5834,663,885
07 Feb 201782+1.50+1.86%79.75839,585,591
06 Feb 201780.5+2.75+3.54%75.582.259,079,660
03 Feb 201777.75-6.25-7.44%77.7586.5000115,115,214
02 Feb 201784+4.00+5.00%81.2586.0000121,370,859
01 Feb 201780+8.25+11.50%728222,813,984
31 Jan 201771.75+0.25+0.35%69.25733,586,058
30 Jan 201771.5-0.50-0.69%7173.255,534,873
27 Jan 201772+1.75+2.49%70.75776,925,360
26 Jan 201770.25+3.00+4.46%6670.756,064,849
25 Jan 201767.25+0.25+0.37%63.5686,852,856
24 Jan 201767-2.00-2.90%66.569.755,121,603
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 Week92.5098.5086.750.00004M16M8M-3.25-3.51%
1 Month67.0098.5066.000.00004M23M9M22.2533.21%
3 Months74.0098.5063.500.00001M23M6M15.2520.61%
6 Months61.00102.0059.750.00001M35M6M28.2546.31%
1 Year17.375102.0015.000.0000200k35M5M71.875413.67%
3 Years4.65102.004.6250.000053k35M3M84.601,819.35%
5 Years14.75102.003.750.000053k4B59M74.50505.08%
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:42 V: D:20170224 06:06:07