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
  +2.00p +5.71% 37.00p 36.50p 37.00p 37.00p 34.56p 35.50p 3,717,226 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -12.3 -4.3 - 376.00

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 201837+2.00+5.71%34.56373,717,226
17 May 201835-1.02-2.83%34.136.84,113,851
16 May 201836.02-1.40-3.74%34.98385,105,702
15 May 201837.42-0.58-1.53%37.0238.82,484,301
14 May 201838-1.00-2.56%37.6839.381,299,295
11 May 201839-0.70-1.76%38.5402,338,582
10 May 201839.7-0.60-1.49%39.2440.321,710,975
09 May 201840.3-0.70-1.71%39.5412,714,412
08 May 201841+0.90+2.24%4042699,839
04 May 201840.1-1.18-2.86%4041.98649,240
03 May 201841.280.000.00%41.2841.280
02 May 201841.28+0.54+1.33%40.6241.91,373,128
01 May 201840.74-0.80-1.93%40.74421,365,204
30 Apr 201841.54+0.60+1.47%39.5441.981,895,300
27 Apr 201840.94-0.90-2.15%36.641.5410,990,904
26 Apr 201841.84-2.66-5.98%4045.66,744,926
25 Apr 201844.5-1.48-3.22%4445.041,275,402
24 Apr 201845.98+0.48+1.05%45461,679,670
23 Apr 201845.5+0.50+1.11%44.245.51,227,983
20 Apr 201845-0.02-0.04%44.845.81,460,001
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 Week404034.136.59511M5M3M-3-7.50%
1 Month44.84634.140.1414649k11M3M-7.8-17.41%
3 Months44.465034.143.0460444k11M2M-7.46-16.78%
6 Months5158.934.147.0365444k11M2M-14-27.45%
1 Year708234.152.4987444k37M3M-33-47.14%
3 Years22.2510212.7556.793653k37M4M14.7566.29%
5 Years7.751024.5543.365553k37M3M29.25377.42%
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:40 V: D:20180520 13:46:39