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
  +0.00p +0.00% 39.00p 38.86p 39.00p 39.30p 38.40p 38.64p 1,185,124 14:38:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -12.3 -4.3 - 409.81

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201839-0.50-1.27%38.239.41,418,857
20 Sep 201839.50.000.00%39.0240.461,099,705
19 Sep 201839.50.000.00%3939.5613,387
18 Sep 201839.5+0.50+1.28%38.4239.5772,201
17 Sep 2018390.000.00%3839.981,096,897
14 Sep 201839-0.50-1.27%3939.6834,573
13 Sep 201839.5+0.20+0.51%3940.88776,343
12 Sep 201839.3-0.20-0.51%39.04401,301,510
11 Sep 201839.5-0.42-1.05%39.241.48893,030
10 Sep 201839.92-0.08-0.20%3940.71,421,116
07 Sep 201840+0.88+2.25%38.1401,589,809
06 Sep 201839.12-0.90-2.25%38.7241.421,922,820
05 Sep 201840.02-1.68-4.03%4042.52992,889
04 Sep 201841.7-0.86-2.02%41.5242.5962,023
03 Sep 201842.56-0.44-1.02%42.02431,342,381
31 Aug 201843+1.78+4.32%41.4431,943,728
30 Aug 201841.22-1.16-2.74%41.2242.2787,762
29 Aug 201842.38+0.38+0.90%40.3842.38363,417
28 Aug 201842-0.44-1.04%40.4242.982,626,962
24 Aug 201842.44+0.35+0.83%4142.481,415,119
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 Week3840.463839.2485613k1M1M12.63%
1 Month41.96433840.4332363k3M1M-2.96-7.05%
3 Months394537.541.1461363k9M1M0-
6 Months48.8848.9234.141.2664355k11M2M-9.88-20.21%
1 Year52.7558.934.146.4444355k11M2M-13.75-26.07%
3 Years14.2510212.7559.006553k37M3M24.75173.68%
5 Years9.251024.5545.707153k37M3M29.75321.62%
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:41 V: D:20180924 13:55:49