
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Sound Energy Plc | LSE:SOU | London | Ordinary Share | GB00B90XFF12 | ORD 1P |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
0.00 | 0.00% | 0.725 | 0.65 | 0.80 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
0.735 | 0.725 | 0.725 | 2,101,754 | 08:00:18 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Crude Petroleum & Natural Gs | 0 | -150.82M | -0.0757 | -0.10 | 14.45M |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
20 Jun 2025 | 0.725 | 0.00 | 0.00% | 0.725 | 0.735 | 2,101,754 |
19 Jun 2025 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 122,968 |
18 Jun 2025 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 2,995,105 |
17 Jun 2025 | 0.725 | 0.05 | 7.41% | 0.675 | 0.725 | 3,986,545 |
16 Jun 2025 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 4,374,750 |
13 Jun 2025 | 0.675 | 0.00 | 0.00% | 0.625 | 0.675 | 225,659 |
12 Jun 2025 | 0.675 | 0.025 | 3.85% | 0.675 | 0.675 | 436,085 |
11 Jun 2025 | 0.65 | -0.025 | -3.70% | 0.65 | 0.675 | 4,824,187 |
10 Jun 2025 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 968,301 |
09 Jun 2025 | 0.675 | -0.05 | -6.90% | 0.65 | 0.725 | 10,200,695 |
06 Jun 2025 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 1,814,107 |
05 Jun 2025 | 0.725 | -0.025 | -3.33% | 0.725 | 0.75 | 2,393,373 |
04 Jun 2025 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 2,059,475 |
03 Jun 2025 | 0.75 | 0.05 | 7.14% | 0.70 | 0.75 | 1,729,394 |
02 Jun 2025 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 1,427,372 |
30 May 2025 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 1,533,449 |
29 May 2025 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 2,470,383 |
28 May 2025 | 0.70 | 0.00 | 0.00% | 0.70 | 0.725 | 2,768,714 |
27 May 2025 | 0.70 | 0.00 | 0.00% | 0.70 | 0.72 | 3,718,516 |
23 May 2025 | 0.70 | -0.025 | -3.45% | 0.675 | 0.725 | 7,430,702 |
22 May 2025 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 2,961,498 |
21 May 2025 | 0.725 | 0.025 | 3.57% | 0.725 | 0.725 | 1,489,664 |
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.675 | 0.735 | 0.625 | 0.705349 | 2,341,005 | 0.05 | 7.41% |
1 Month | 0.725 | 0.75 | 0.625 | 0.696862 | 2,919,988 | 0.00 | 0.00% |
3 Months | 0.775 | 0.85 | 0.625 | 0.72524 | 3,287,780 | -0.05 | -6.45% |
6 Months | 1.00 | 1.05 | 0.60 | 0.756422 | 2,651,347 | -0.275 | -27.50% |
1 Year | 0.99 | 1.25 | 0.60 | 0.834992 | 3,075,017 | -0.265 | -26.77% |
3 Years | 1.725 | 2.075 | 0.59 | 1.15 | 3,847,722 | -1.00 | -57.97% |
5 Years | 1.30 | 4.60 | 0.59 | 1.65 | 4,673,762 | -0.575 | -44.23% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions