User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

SOU

Sound Energy Historical Data - SOU

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Sound Energy Plc SOU London Ordinary Share GB00B90XFF12 ORD 1P
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 2.20 02:00:00
Open Price Low Price High Price Close Price Previous Close
2.20 2.20 2.20 2.20
more quote information »
Industry Sector
OIL & GAS PRODUCERS

SOU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.152.252.102.231,895,1950.052.33%
1 Month3.103.3252.002.518,225,257-0.90-29.03%
3 Months1.453.601.252.178,363,4560.7551.72%
6 Months1.2143.601.151.955,392,6190.98681.22%
1 Year1.0524.601.0522.275,972,7001.15109.13%
3 Years40.0046.600.808.123,993,113-37.80-94.5%
5 Years16.00102.000.8031.944,193,622-13.80-86.25%

SOU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 2.20 0.00 0.0% 2.20 2.20 2.20 637,392
May 05 2021 2.20 0.00 0.0% 2.20 2.20 2.20 1,044,288
May 04 2021 2.20 -0.05 -2.22% 2.25 2.25 2.10 2,482,584
Apr 30 2021 2.25 0.10 4.65% 2.15 2.25 2.10 2,655,856
Apr 29 2021 2.15 -0.10 -4.44% 2.25 2.25 2.15 3,371,179
Apr 28 2021 2.25 -0.05 -2.17% 2.30 2.30 2.20 2,457,723
Apr 27 2021 2.30 0.00 0.0% 2.30 2.30 2.30 922,079
Apr 26 2021 2.30 0.10 4.55% 2.20 2.35 2.20 1,490,843
Apr 23 2021 2.20 0.00 0.0% 2.15 2.20 2.15 4,557,484
Apr 22 2021 2.20 -0.15 -6.38% 2.35 2.35 2.15 9,208,929
Apr 21 2021 2.35 0.25 11.9% 2.25 2.35 2.135 3,754,236
Apr 20 2021 2.10 0.05 2.44% 2.05 2.30 2.00 5,238,373
Apr 19 2021 2.05 -0.40 -16.33% 2.45 2.45 2.05 10,332,928
Apr 16 2021 2.45 0.00 0.0% 2.50 2.50 2.45 5,999,799
Apr 15 2021 2.45 -0.35 -12.5% 2.725 2.725 2.45 6,767,192
Apr 14 2021 2.80 0.20 7.69% 2.60 3.325 2.55 38,060,028
Apr 13 2021 2.60 -0.10 -3.7% 2.80 2.80 2.60 12,663,152
Apr 12 2021 2.70 0.10 3.85% 2.60 2.95 2.51 13,150,194
Apr 09 2021 2.60 -0.50 -16.13% 3.10 3.10 2.55 37,055,020
Apr 08 2021 3.10 0.55 21.57% 2.45 3.60 2.45 61,586,285
Apr 07 2021 2.55 0.45 21.43% 2.10 2.70 2.10 32,891,700
See More Historical Prices »
Your Recent History
LSE
SOU
Sound Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 15:36:34