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 +1.90% 53.50p 53.00p 54.50p 53.50p 53.50p 53.50p 54,490 08:17:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 542.94

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 201752.5-1.25-2.33%51.555.0000031,485,241
08 Dec 201753.750.000.00%53.25000355.000003948,715
07 Dec 201753.75+0.25+0.47%52.555.2500032,108,090
06 Dec 201753.5-0.50-0.93%52.99999654.251,108,270
05 Dec 201754+1.25+2.37%50.749996541,263,041
04 Dec 201752.749996-0.25-0.47%52.553.51,245,924
01 Dec 201752.999996-0.50-0.93%51.00000352.9999961,168,359
30 Nov 201753.5+3.00+5.94%50.2553.752,191,872
29 Nov 201750.5-1.75-3.35%5051.75707,349
28 Nov 201752.25+1.25+2.45%50.2552.25882,164
27 Nov 201751.000003-0.50-0.97%51.00000352.251,302,636
24 Nov 201751.5-0.50-0.96%51.552.51,186,327
23 Nov 201752-1.00-1.89%51.7553.250003601,427
22 Nov 201752.999996+0.25+0.47%51.553.2500031,214,075
21 Nov 201752.749996+1.75+3.43%5052.7499962,542,135
20 Nov 201751.000003+0.25+0.49%49.7552.7499962,751,097
17 Nov 201750.749996-0.50-0.98%49.7551.2500031,598,881
16 Nov 201751.250003-1.25-2.38%50.74999652.51,698,019
15 Nov 201752.5+1.75+3.45%5052.51,771,445
14 Nov 201750.7499960.000.00%50.2552.4897381,126,264
13 Nov 201750.749996+0.50+1.00%50.2552.7499961,067,612
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 Week53.555.2550.7553.4871949k2M1M0-
1 Month52.2555.2549.7552.3291601k3M1M1.252.39%
3 Months49.7556.2545.2552.1534601k9M2M3.757.54%
6 Months668238.553.0637601k37M4M-12.5-18.94%
1 Year72.7598.538.567.2846601k37M5M-19.25-26.46%
3 Years9.8751028.87553.052553k37M4M43.625441.77%
5 Years8.51024.5528.667553k328M5M45529.41%
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:20171212 08:41:41