Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sound Energy Historic Prices

 
     
Date Open High Low Close Volume
Oct 21, 2019 6.66 7.74 6.61 7.06 832,631
Oct 18, 2019 7.22 7.56 6.71 7.00 1,390,075
Oct 17, 2019 7.40 7.99 7.30 7.56 330,994
Oct 16, 2019 7.78 7.78 7.25 7.40 255,096
Oct 15, 2019 7.25 7.99 7.25 7.32 435,005
Oct 14, 2019 7.85 7.95 7.20 7.59 1,729,885
Oct 11, 2019 8.00 8.06 7.77 7.84 234,363
Oct 10, 2019 8.07 8.10 7.70 7.70 315,732
Oct 9, 2019 7.50 8.19 7.50 7.85 1,498,103
Oct 8, 2019 7.88 8.20 7.68 8.10 626,202
Oct 7, 2019 7.97 8.34 7.90 8.10 384,405
Oct 4, 2019 8.01 8.31 7.96 8.00 333,922
Oct 3, 2019 7.86 8.20 7.85 8.10 434,489
Oct 2, 2019 8.30 8.30 7.96 8.07 583,231
Oct 1, 2019 8.05 8.32 8.01 8.20 262,354
Sep 30, 2019 8.63 8.63 8.10 8.10 410,347
Sep 27, 2019 8.40 8.40 8.10 8.24 505,854
Sep 26, 2019 8.40 8.73 8.13 8.40 336,882
Sep 25, 2019 8.21 8.30 8.02 8.24 919,679
Sep 24, 2019 8.10 8.20 8.00 8.00 276,441
Sep 23, 2019 8.01 8.29 8.01 8.15 440,705
Sep 20, 2019 8.05 8.20 8.04 8.14 1,136,282
Sep 19, 2019 8.67 8.67 7.81 8.12 5,956,069
Sep 18, 2019 8.76 8.97 8.60 8.77 989,390
Sep 17, 2019 9.00 9.06 8.70 8.91 491,145
Sep 16, 2019 8.95 9.09 8.69 8.70 2,234,652
Sep 13, 2019 8.56 8.99 8.51 8.85 1,061,713
Sep 12, 2019 8.39 8.69 8.23 8.65 1,757,336
Sep 11, 2019 8.48 8.50 8.00 8.30 1,052,948
Sep 10, 2019 8.06 8.20 7.80 8.02 1,536,841
Sep 9, 2019 8.35 8.43 7.90 8.30 866,044
Sep 6, 2019 8.25 8.50 8.10 8.37 588,619
Sep 5, 2019 8.20 8.29 7.84 8.20 2,284,119
Sep 4, 2019 8.89 9.14 8.26 8.40 467,094
Sep 3, 2019 8.30 8.79 8.03 8.39 501,564
Sep 2, 2019 9.00 9.00 8.11 8.52 993,157
Aug 30, 2019 8.60 8.80 8.41 8.65 388,003
Aug 29, 2019 8.40 9.40 8.01 8.40 993,314
Aug 28, 2019 8.45 8.88 8.25 8.66 683,203
Aug 27, 2019 9.14 9.39 8.44 8.44 747,244
Aug 26, 2019 8.75 0.00 0.00 8.86 0
Aug 22, 2019 7.70 8.80 7.60 8.60 1,993,026
Aug 21, 2019 7.25 7.95 7.25 7.87 737,392
Aug 20, 2019 7.49 8.00 7.20 8.00 983,280
Aug 19, 2019 8.00 8.00 7.06 7.73 3,392,255
Aug 16, 2019 7.20 7.95 7.00 7.29 3,953,766
Aug 15, 2019 8.60 8.60 6.92 7.82 5,425,077
Aug 14, 2019 8.50 8.50 7.65 7.75 1,295,123
Aug 13, 2019 8.50 8.50 8.11 8.25 882,289
Aug 12, 2019 8.49 0.00 0.00 8.25 668,416
Showing 1 to 50 of 260