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
  -0.04p -0.09% 44.88p 44.98p 45.00p 46.00p 44.10p 44.42p 566,304 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 455.46

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 201844.920001+0.42+0.94%4445.1000021,180,597
20 Feb 201844.5-1.00-2.20%44.060001461,790,081
19 Feb 201845.5-0.70-1.52%45.40000146.2200011,197,438
16 Feb 201846.2-0.10-0.22%46.0447.2799981,040,674
15 Feb 201846.300003-0.74-1.57%46.0247.279998733,969
14 Feb 201847.04-0.96-2.00%46.52000448.71,123,683
13 Feb 201848-0.24-0.50%47.0248.999996759,019
12 Feb 201848.240001+1.58+3.39%46.43999848.6000021,519,952
09 Feb 201846.659999-1.02-2.14%46.548.3800012,286,190
08 Feb 201847.68-0.04-0.08%47.00000349.2600021,000,771
07 Feb 201847.719997+1.22+2.62%46.75999848.9999962,009,414
06 Feb 201846.5-1.96-4.04%46.24000147.3999972,674,299
05 Feb 201848.460002-1.04-2.10%4849.7799981,517,639
02 Feb 201849.5-0.50-1.00%49.551.0000031,759,850
01 Feb 201850+1.82+3.78%48.31999950.951,291,423
31 Jan 201848.18-0.18-0.37%47.548.9999962,803,705
30 Jan 201848.359996-1.64-3.28%47.75999849.9599991,967,277
29 Jan 201850-0.80-1.57%49.5250.6499971,010,255
26 Jan 201850.799999+0.20+0.40%5051.0000031,168,739
25 Jan 201850.599998-0.30-0.59%50.551.75815,417
24 Jan 201850.899997-0.15-0.29%5051.52,101,809
23 Jan 201851.049999-1.15-2.20%51.04999952.3000031,323,744
22 Jan 201852.199996-1.40-2.61%51.00000354.0500032,546,248
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 Week4747.284445.3049734k2M1M-2.12-4.51%
1 Month5151.754447.6580734k3M1M-6.12-12.00%
3 Months50.2558.94451.3122715k5M2M-5.37-10.69%
6 Months44.558.94251.4652601k9M2M0.380.85%
1 Year8993.2538.562.2642601k37M4M-44.12-49.57%
3 Years11.87510211.7554.238753k37M4M33.005277.94%
5 Years7.1251024.5542.531453k37M3M37.755529.89%
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:33 V: D:20180222 23:01:34