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
  +0.20p +0.48% 41.50p 41.50p 41.60p 42.50p 41.02p 42.50p 810,645 16:25:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -12.3 -4.3 - 423.28

Sound Energy (SOU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 201841.5+0.20+0.48%41.0242.5810,645
19 Jul 201841.3-1.20-2.82%41.242.221,845,178
18 Jul 201842.5-1.42-3.23%4243.761,028,291
17 Jul 201843.92+0.62+1.43%42441,080,456
16 Jul 201843.3+0.30+0.70%42.5441,501,894
13 Jul 201843+1.00+2.38%41.543.981,994,286
12 Jul 201842+1.10+2.69%40.74421,446,420
11 Jul 201840.9-0.10-0.24%40.841740,361
10 Jul 201841-0.40-0.97%40.6411,561,291
09 Jul 201841.4+1.70+4.28%38.7241.49,379,879
06 Jul 201839.7+0.36+0.92%38.9402,223,705
05 Jul 201839.34+0.08+0.20%39.1239.68809,396
04 Jul 201839.26-0.48-1.21%38.5239.62946,395
03 Jul 201839.74+0.24+0.61%38.539.74978,048
02 Jul 201839.5-0.48-1.20%37.539.741,943,047
29 Jun 201839.98+0.58+1.47%39.241.482,163,871
28 Jun 201839.4-0.50-1.25%38.7839.98697,490
27 Jun 201839.90.000.00%39.7640.88564,676
26 Jun 201839.9+0.40+1.01%38.840.58641,080
25 Jun 201839.5-1.00-2.47%38.4240569,084
22 Jun 201840.5+0.80+2.02%39.0640.5573,657
21 Jun 201839.7+0.38+0.97%39.0240.4354,864
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 Week41.54441.0242.70381M2M1M0-
1 Month39.124437.541.0612565k9M2M2.386.08%
3 Months40.646.634.140.1195355k11M2M0.92.22%
6 Months565734.143.0357355k11M2M-14.5-25.89%
1 Year48.2558.934.146.7740355k11M2M-6.75-13.99%
3 Years16.87510212.7558.200053k37M3M24.625145.93%
5 Years11.1251024.5544.415753k37M3M30.375273.03%
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:31 V: D:20180721 13:53:43