0.78p-0.02 (-2.75%)17 Apr 2024, 14:52
Sound Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 0.78p | 0.84p | 0.78p | 0.78p | 1,551,515 |
Apr 16, 2024 | 0.81p | 0.85p | 0.80p | 0.80p | 2,814,390 |
Apr 15, 2024 | 0.88p | 1.00p | 0.81p | 0.82p | 1,564,827 |
Apr 12, 2024 | 0.90p | 0.94p | 0.81p | 0.88p | 2,618,896 |
Apr 11, 2024 | 0.92p | 1.00p | 0.92p | 0.92p | 2,104,697 |
Apr 10, 2024 | 0.90p | 1.00p | 0.90p | 0.94p | 2,335,839 |
Apr 9, 2024 | 1.00p | 1.09p | 0.94p | 0.99p | 7,720,335 |
Apr 8, 2024 | 0.90p | 1.10p | 0.90p | 0.92p | 5,107,545 |
Apr 5, 2024 | 0.88p | 0.97p | 0.85p | 0.95p | 7,150,950 |
Apr 4, 2024 | 0.93p | 0.92p | 0.85p | 0.88p | 1,163,540 |
Apr 3, 2024 | 0.90p | 1.00p | 0.90p | 0.92p | 1,103,842 |
Apr 2, 2024 | 0.95p | 0.99p | 0.90p | 0.92p | 3,822,891 |
Mar 28, 2024 | 0.92p | 1.02p | 0.90p | 0.95p | 2,171,800 |
Mar 27, 2024 | 0.90p | 1.02p | 0.90p | 0.94p | 2,200,396 |
Mar 26, 2024 | 0.96p | 1.02p | 0.93p | 0.95p | 612,175 |
Mar 25, 2024 | 0.96p | 1.03p | 0.90p | 0.99p | 3,183,628 |
Mar 22, 2024 | 1.05p | 1.05p | 0.97p | 1.00p | 1,778,747 |
Mar 21, 2024 | 0.95p | 1.10p | 0.91p | 1.05p | 25,018,252 |
Mar 20, 2024 | 0.95p | 1.05p | 0.95p | 1.01p | 1,696,345 |
Mar 19, 2024 | 0.87p | 1.03p | 0.87p | 1.02p | 5,469,901 |
Mar 18, 2024 | 0.87p | 0.98p | 0.87p | 0.94p | 2,133,368 |
Mar 15, 2024 | 0.92p | 1.03p | 0.82p | 0.87p | 6,556,074 |
Mar 14, 2024 | 1.00p | 1.03p | 0.96p | 0.98p | 797,428 |
Mar 13, 2024 | 0.98p | 1.05p | 0.98p | 1.01p | 2,151,330 |
Mar 12, 2024 | 1.02p | 1.09p | 0.92p | 0.96p | 2,126,036 |
Mar 11, 2024 | 0.96p | 1.04p | 0.92p | 0.97p | 2,460,451 |
Mar 8, 2024 | 1.05p | 1.10p | 0.93p | 0.96p | 9,707,409 |
Mar 7, 2024 | 1.00p | 1.04p | 0.97p | 1.02p | 2,129,186 |
Mar 6, 2024 | 1.05p | 1.05p | 0.98p | 0.99p | 795,059 |
Mar 5, 2024 | 0.95p | 1.05p | 0.95p | 1.00p | 328,017 |
Mar 4, 2024 | 1.04p | 1.05p | 0.95p | 1.02p | 1,500,200 |
Mar 1, 2024 | 1.05p | 1.15p | 0.99p | 1.00p | 5,225,665 |
Feb 29, 2024 | 1.10p | 1.15p | 0.96p | 1.07p | 9,642,054 |
Feb 28, 2024 | 0.98p | 1.10p | 0.84p | 1.02p | 10,944,956 |
Feb 27, 2024 | 0.80p | 0.95p | 0.80p | 0.89p | 5,700,593 |
Feb 26, 2024 | 0.80p | 0.85p | 0.80p | 0.82p | 591,993 |
Feb 23, 2024 | 0.80p | 0.86p | 0.80p | 0.81p | 3,418,243 |
Feb 22, 2024 | 0.80p | 0.86p | 0.80p | 0.83p | 2,652,920 |
Feb 21, 2024 | 0.86p | 0.89p | 0.80p | 0.84p | 7,823,507 |
Feb 20, 2024 | 0.90p | 0.90p | 0.81p | 0.88p | 2,576,830 |
Feb 19, 2024 | 0.80p | 0.99p | 0.75p | 0.86p | 16,296,338 |
Feb 16, 2024 | 0.61p | 0.80p | 0.61p | 0.77p | 10,412,565 |
Feb 15, 2024 | 0.60p | 0.74p | 0.60p | 0.68p | 922,900 |
Feb 14, 2024 | 0.73p | 0.73p | 0.60p | 0.67p | 2,116,783 |
Feb 13, 2024 | 0.63p | 0.73p | 0.61p | 0.67p | 1,194,160 |
Feb 12, 2024 | 0.73p | 0.73p | 0.60p | 0.67p | 1,088,429 |
Feb 9, 2024 | 0.60p | 0.74p | 0.56p | 0.69p | 5,967,155 |
Feb 8, 2024 | 0.60p | 0.69p | 0.60p | 0.64p | 696,300 |
Feb 7, 2024 | 0.67p | 0.67p | 0.61p | 0.64p | 852,605 |
Feb 6, 2024 | 0.67p | 0.70p | 0.61p | 0.64p | 293,831 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.