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 -1.88% 52.25p 52.00p 52.50p 53.75p 52.00p 53.75p 1,342,647 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.8 -15.2 -2.5 - 528.15

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 201753.250003-0.25-0.47%53.25000355.0000033,602,759
17 Oct 201753.5-0.25-0.47%52.99999655.751,077,404
16 Oct 201753.75-2.25-4.02%52.74999655.752,258,984
13 Oct 201756+2.00+3.70%52.999996562,069,176
12 Oct 201754-1.00-1.82%53.555.0000031,393,095
11 Oct 201755.0000030.000.00%53.555.0000032,609,687
10 Oct 201755.000003+3.25+6.28%51.555.53,314,404
09 Oct 201751.75+0.75+1.47%50.749996521,917,739
06 Oct 201751.000003-4.25-7.69%5055.0000038,904,119
05 Oct 201755.250003+0.25+0.45%52.999996563,312,566
04 Oct 201755.000003+0.50+0.92%51.556.257,081,211
03 Oct 201754.5+2.50+4.81%51.25000355.0000033,768,525
02 Oct 201752+3.25+6.67%49.25000352.53,702,890
29 Sep 201748.749996-1.25-2.50%48.551.53,802,636
28 Sep 2017500.000.00%48.74999652.53,559,655
27 Sep 201750-2.00-3.85%49.552.7499961,649,314
26 Sep 201752-1.50-2.80%51.7553.52,910,994
25 Sep 201753.5+2.00+3.88%50.749996543,276,261
22 Sep 201751.5+2.75+5.64%47.551.51,386,364
21 Sep 201748.749996+3.25+7.14%45.550.7499964,168,013
20 Sep 201745.5-2.50-5.21%45.250003483,968,108
19 Sep 2017480.000.00%4849.752,996,190
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 Week55565254.03201M4M2M-2.75-5.00%
1 Month45.556.2545.552.59081M9M3M6.7514.84%
3 Months47.556.2538.548.1129828k10M3M4.7510.00%
6 Months64.58238.557.7284828k37M5M-12.25-18.99%
1 Year8598.538.569.4416828k37M5M-32.75-38.53%
3 Years101028.87552.185353k37M4M42.25422.50%
5 Years11.51024.5515.718553k1B18M40.75354.35%
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:43 V: D:20171019 23:43:58