| Price | 1.85on 17-01-2020 at 16:30:00 |
|---|---|
| Change | -0.009 -0.48% |
| Buy | 1.898 |
| Sell | 1.852 |
| Buy / Sell SOU Shares | |
| Last Trade: | Sell 335 at 1.85p |
| Day's Volume: | 1,642,766 |
| Last Close: | 1.859p |
| Open: | 1.898p |
| ISIN: | GB00B90XFF12 |
| Day's Range | 1.842p - 1.898p |
| 52wk Range: | 1.75p - 29.00p |
| Market Capitalisation: | £21m |
| VWAP: | 1.857p |
| Shares in Issue: | 1,156m |
Sector: Fossil Fuel Producers
Listed in: FTSE AIM All-Share
Recent Trades History Sound Energy (SOU) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 335 | 1.85 | Uncrossing Trade | 16:35:01 - 17-Jan-20 |
| Sell* | 600,000 | 1.855 | Ordinary | 16:25:56 - 17-Jan-20 |
| Buy* | 276 | 1.864 | Automatic Execution | 16:25:38 - 17-Jan-20 |
| Sell* | 89,410 | 1.852 | Automatic Execution | 16:25:14 - 17-Jan-20 |
| Sell* | 160,590 | 1.852 | Automatic Execution | 16:25:14 - 17-Jan-20 |
| Sell* | 498 | 1.868 | Automatic Execution | 16:21:42 - 17-Jan-20 |
| Sell* | 394 | 1.853 | Ordinary | 16:17:57 - 17-Jan-20 |
| Sell* | 442 | 1.856 | Automatic Execution | 15:52:29 - 17-Jan-20 |
| Buy* | 648 | 1.856 | Automatic Execution | 15:52:29 - 17-Jan-20 |
| Buy* | 1,513 | 1.856 | Automatic Execution | 15:52:29 - 17-Jan-20 |
Share Price History for Sound Energy |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 15th Jan 2020 (Wed) | 1.948 | 1.95 | 1.852 | 1.91 | |
| 14th Jan 2020 (Tue) | 1.922 | 1.95 | 1.88 | 1.924 | |
| 13th Jan 2020 (Mon) | 1.95 | 1.95 | 1.852 | 1.886 | |
| 10th Jan 2020 (Fri) | 1.85 | 1.948 | 1.85 | 1.887 | |
| 9th Jan 2020 (Thu) | 1.85 | 2.095 | 1.85 | 1.915 | |
| 8th Jan 2020 (Wed) | 2.00 | 2.00 | 1.85 | 1.952 | |
| 7th Jan 2020 (Tue) | 1.97 | 2.01 | 1.83 | 1.902 | |
| 6th Jan 2020 (Mon) | 1.852 | 1.978 | 1.812 | 1.875 | |
| 3rd Jan 2020 (Fri) | 1.75 | 2.00 | 1.75 | 1.935 | |
| 2nd Jan 2020 (Thu) | 1.95 | 1.998 | 1.902 | 1.963 | |
| 1st Jan 2020 (Wed) | 2.195 | 0.00 | 0.00 | 2.049 | |
| 31st Dec 2019 (Tue) | 2.195 | 2.195 | 2.195 | 2.049 | |
| 30th Dec 2019 (Mon) | 1.948 | 1.948 | 1.88 | 1.929 | |
| 27th Dec 2019 (Fri) | 1.95 | 2.07 | 1.95 | 2.016 | |
| 26th Dec 2019 (Thu) | 0 | 0.00 | 0.00 | 2.039 | |
| 25th Dec 2019 (Wed) | 2.00 | 0.00 | 0.00 | 2.039 | |
| 24th Dec 2019 (Tue) | 2.00 | 2.01 | 1.952 | 2.039 | |
| 23rd Dec 2019 (Mon) | 2.115 | 2.145 | 1.962 | 2.004 | |
| 20th Dec 2019 (Fri) | 2.10 | 2.40 | 2.07 | 2.26 | |
| 19th Dec 2019 (Thu) | 2.10 | 2.10 | 1.95 | 1.983 | |
| 18th Dec 2019 (Wed) | 2.70 | 2.70 | 1.80 | 2.058 | |
| 17th Dec 2019 (Tue) | 3.00 | 3.00 | 2.75 | 2.928 | |
News - Monday, January 13, 2020
Sound Energy said it had received environmental approval for a key gas pipeline ......
News - Wednesday, December 18, 2019
Sound Energy said it planned to raise at least £1.5m from a share placing ......
