1. Share Prices

  2. Sound Energy PLC (SOU)

1.05p+0.12 (+13.15%)12 Dec 2025, 16:09
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
Nov 7, 20250.60p0.68p0.55p0.63p1,598,889
Nov 6, 20250.60p0.65p0.55p0.60p3,325,189
Nov 5, 20250.60p0.65p0.55p0.60p395,924
Nov 4, 20250.60p0.64p0.55p0.60p2,626,950
Nov 3, 20250.60p0.65p0.55p0.65p1,194,714
Oct 31, 20250.60p0.65p0.55p0.60p688,968
Oct 30, 20250.57p0.65p0.55p0.60p3,964,728
Oct 29, 20250.59p0.60p0.57p0.57p1,488,581
Oct 28, 20250.60p0.60p0.55p0.57p5,417,126
Oct 27, 20250.60p0.63p0.56p0.60p784,280
Oct 24, 20250.60p0.65p0.55p0.60p3,369,908
Oct 23, 20250.60p0.65p0.55p0.60p1,928,936
Oct 22, 20250.60p0.65p0.55p0.60p571,238
Oct 21, 20250.60p0.65p0.55p0.60p992,397
Oct 20, 20250.60p0.62p0.55p0.62p536,421
Oct 17, 20250.60p0.65p0.56p0.60p1,394,574
Oct 16, 20250.57p0.65p0.55p0.60p1,619,041
Oct 15, 20250.63p0.70p0.58p0.57p7,857,073
Oct 14, 20250.63p0.65p0.56p0.59p3,026,029
Oct 13, 20250.65p0.71p0.57p0.63p4,641,241
Oct 10, 20250.70p0.70p0.60p0.65p4,426,514
Oct 9, 20250.70p0.00p0.00p0.70p0
Oct 8, 20250.70p0.69p0.61p0.70p3,346,222
Oct 7, 20250.70p0.70p0.61p0.70p2,941,753
Oct 6, 20250.70p0.70p0.61p0.62p4,837,556
Oct 3, 20250.70p0.75p0.61p0.70p712,073
Oct 2, 20250.70p0.68p0.60p0.70p1,740,037
Oct 1, 20250.70p0.69p0.61p0.70p9,734,003
Sep 30, 20250.70p0.71p0.63p0.70p3,124,388
Sep 29, 20250.70p0.77p0.60p0.70p4,838,474
Sep 26, 20250.65p0.70p0.60p0.65p2,360,520
Sep 25, 20250.65p0.70p0.60p0.65p3,905,037
Sep 24, 20250.65p0.71p0.61p0.71p1,320,375
Sep 23, 20250.65p0.70p0.60p0.65p2,060,507
Sep 22, 20250.65p0.70p0.61p0.65p7,165,064
Sep 19, 20250.65p0.68p0.61p0.65p3,261,827
Sep 18, 20250.65p0.70p0.52p0.65p7,357,811
Sep 17, 20250.70p0.75p0.60p0.65p1,895,718
Sep 16, 20250.70p0.75p0.63p0.70p594,863
Sep 15, 20250.70p0.75p0.66p0.70p2,049,547
Sep 12, 20250.70p0.75p0.64p0.70p2,964,108
Sep 11, 20250.70p0.75p0.65p0.70p1,883,715
Sep 10, 20250.70p0.75p0.65p0.70p1,161,328
Sep 9, 20250.70p0.75p0.65p0.70p1,249,629
Sep 8, 20250.70p0.75p0.66p0.70p843,388
Sep 5, 20250.70p0.75p0.65p0.70p3,256,633
Sep 4, 20250.70p0.75p0.65p0.70p2,068,053
Sep 3, 20250.68p0.72p0.65p0.70p5,272,871
Sep 2, 20250.72p0.72p0.65p0.68p2,792,184
Sep 1, 20250.75p0.80p0.65p0.72p4,034,612
123456
Showing 1 to 50 of 254

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.