1. Share Prices

  2. Sound Energy PLC (SOU)

0.78p-0.02 (-2.75%)17 Apr 2024, 14:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sound Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 20240.78p0.84p0.78p0.78p1,551,515
Apr 16, 20240.81p0.85p0.80p0.80p2,814,390
Apr 15, 20240.88p1.00p0.81p0.82p1,564,827
Apr 12, 20240.90p0.94p0.81p0.88p2,618,896
Apr 11, 20240.92p1.00p0.92p0.92p2,104,697
Apr 10, 20240.90p1.00p0.90p0.94p2,335,839
Apr 9, 20241.00p1.09p0.94p0.99p7,720,335
Apr 8, 20240.90p1.10p0.90p0.92p5,107,545
Apr 5, 20240.88p0.97p0.85p0.95p7,150,950
Apr 4, 20240.93p0.92p0.85p0.88p1,163,540
Apr 3, 20240.90p1.00p0.90p0.92p1,103,842
Apr 2, 20240.95p0.99p0.90p0.92p3,822,891
Mar 28, 20240.92p1.02p0.90p0.95p2,171,800
Mar 27, 20240.90p1.02p0.90p0.94p2,200,396
Mar 26, 20240.96p1.02p0.93p0.95p612,175
Mar 25, 20240.96p1.03p0.90p0.99p3,183,628
Mar 22, 20241.05p1.05p0.97p1.00p1,778,747
Mar 21, 20240.95p1.10p0.91p1.05p25,018,252
Mar 20, 20240.95p1.05p0.95p1.01p1,696,345
Mar 19, 20240.87p1.03p0.87p1.02p5,469,901
Mar 18, 20240.87p0.98p0.87p0.94p2,133,368
Mar 15, 20240.92p1.03p0.82p0.87p6,556,074
Mar 14, 20241.00p1.03p0.96p0.98p797,428
Mar 13, 20240.98p1.05p0.98p1.01p2,151,330
Mar 12, 20241.02p1.09p0.92p0.96p2,126,036
Mar 11, 20240.96p1.04p0.92p0.97p2,460,451
Mar 8, 20241.05p1.10p0.93p0.96p9,707,409
Mar 7, 20241.00p1.04p0.97p1.02p2,129,186
Mar 6, 20241.05p1.05p0.98p0.99p795,059
Mar 5, 20240.95p1.05p0.95p1.00p328,017
Mar 4, 20241.04p1.05p0.95p1.02p1,500,200
Mar 1, 20241.05p1.15p0.99p1.00p5,225,665
Feb 29, 20241.10p1.15p0.96p1.07p9,642,054
Feb 28, 20240.98p1.10p0.84p1.02p10,944,956
Feb 27, 20240.80p0.95p0.80p0.89p5,700,593
Feb 26, 20240.80p0.85p0.80p0.82p591,993
Feb 23, 20240.80p0.86p0.80p0.81p3,418,243
Feb 22, 20240.80p0.86p0.80p0.83p2,652,920
Feb 21, 20240.86p0.89p0.80p0.84p7,823,507
Feb 20, 20240.90p0.90p0.81p0.88p2,576,830
Feb 19, 20240.80p0.99p0.75p0.86p16,296,338
Feb 16, 20240.61p0.80p0.61p0.77p10,412,565
Feb 15, 20240.60p0.74p0.60p0.68p922,900
Feb 14, 20240.73p0.73p0.60p0.67p2,116,783
Feb 13, 20240.63p0.73p0.61p0.67p1,194,160
Feb 12, 20240.73p0.73p0.60p0.67p1,088,429
Feb 9, 20240.60p0.74p0.56p0.69p5,967,155
Feb 8, 20240.60p0.69p0.60p0.64p696,300
Feb 7, 20240.67p0.67p0.61p0.64p852,605
Feb 6, 20240.67p0.70p0.61p0.64p293,831
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.