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
Feb 19, 2020 1.61555 1.8396 1.55 1.70 1,604,600
Feb 18, 2020 1.75 1.80 1.552 1.651 5,961,996
Feb 17, 2020 2.00 2.00 1.31 1.725 13,238,790
Feb 14, 2020 2.406 2.406 2.105 2.195 3,461,638
Feb 13, 2020 2.26 2.495 2.215 2.175 4,628,286
Feb 12, 2020 2.4993 2.70 2.33 2.46 5,551,955
Feb 11, 2020 2.60 2.6405 2.4578 2.525 6,594,084
Feb 10, 2020 2.1198 2.605 2.1198 2.50 21,892,407
Feb 7, 2020 2.48 2.50 2.05 2.21 6,901,089
Feb 6, 2020 3.00 3.3491 2.005 2.50 20,642,985
Feb 5, 2020 1.7055 2.70 1.65 2.70 18,810,787
Feb 4, 2020 1.90 1.90 1.66 1.70 13,449,055
Feb 3, 2020 1.74 1.888 1.60 1.80 3,641,230
Jan 31, 2020 1.84 1.84 1.65 1.65 4,090,476
Jan 30, 2020 1.90 1.90 1.701 1.73 5,395,512
Jan 29, 2020 1.862 1.898 1.752 1.776 3,217,713
Jan 28, 2020 1.8049 1.828 1.775 1.808 2,142,650
Jan 27, 2020 1.90 1.90 1.8024 1.824 3,017,926
Jan 24, 2020 1.85 1.888 1.8203 1.856 1,775,291
Jan 23, 2020 1.885 1.885 1.80 1.824 722,320
Jan 22, 2020 1.8855 1.948 1.8029 1.826 1,196,085
Jan 21, 2020 1.7899 1.9264 1.75 1.873 4,053,954
Jan 20, 2020 1.8505 1.938 1.85 1.85 4,281,869
Jan 17, 2020 1.8694 1.898 1.802 1.85 1,642,766
Jan 16, 2020 1.95 1.95 1.8327 1.859 5,691,857
Jan 15, 2020 1.905 1.95 1.852 1.91 3,805,071
Jan 14, 2020 1.922 1.95 1.84228 1.90 3,941,033
Jan 13, 2020 1.9475 2.0467 1.852 1.922 4,565,439
Jan 10, 2020 1.875 1.99 1.85 1.886 2,761,054
Jan 9, 2020 1.85 2.095 1.85 1.914 603,781
Jan 8, 2020 1.9499 2.0717 1.85 1.904 3,446,745
Jan 7, 2020 1.8248 2.01 1.8248 1.902 2,075,083
Jan 6, 2020 1.809 1.978 1.809 1.875 2,634,863
Jan 3, 2020 1.75 2.00 1.75 1.935 2,391,599
Jan 2, 2020 1.9034 2.00 1.85 1.963 4,175,623
Jan 1, 2020 2.1598 2.195 1.8977 2.0485 1,560,270
Dec 31, 2019 2.1598 2.195 1.8977 2.0485 1,560,270
Dec 30, 2019 1.90 1.9875 1.802 1.88 2,621,799
Dec 27, 2019 1.9899 2.07 1.922 1.972 2,565,668
Dec 26, 2019 2.00 2.0375 1.92094 2.0385 1,860,331
Dec 25, 2019 2.00 2.0375 1.92094 2.0385 1,860,331
Dec 24, 2019 2.00 2.0375 1.92094 2.0385 1,860,331
Dec 23, 2019 2.15 2.20 1.90 2.00 5,085,706
Dec 20, 2019 2.10 2.40 2.055 2.20 6,251,439
Dec 19, 2019 2.0051 2.10 1.95 1.97 6,594,088
Dec 18, 2019 2.70 2.70 1.7001 2.0575 25,444,385
Dec 17, 2019 3.00 3.00 2.7387 2.93 1,509,194
Dec 16, 2019 2.8573 3.00 2.7191 2.95 1,879,517
Dec 13, 2019 2.975 2.975 2.78475 2.8525 1,600,440
Dec 12, 2019 3.10 3.10 2.80 2.86 872,365
Showing 1 to 50 of 260