Sound Energy (SOU) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sound Energy

Date Open High Low Close* Volume
24/12/2025 1.03p 1.10p 0.95p 1.03p 462753
23/12/2025 1.03p 1.10p 0.95p 1.03p 635391
22/12/2025 1.05p 1.10p 0.95p 1.03p 2192094
19/12/2025 1.05p 1.10p 1.00p 1.05p 679899
18/12/2025 1.08p 1.12p 1.00p 1.05p 1928241
17/12/2025 1.08p 1.15p 1.00p 1.08p 415790
16/12/2025 1.08p 1.12p 1.00p 1.08p 1535805
15/12/2025 1.05p 1.15p 1.00p 1.00p 4874088
12/12/2025 1.00p 1.10p 0.95p 1.05p 4117832
11/12/2025 1.15p 1.20p 0.93p 0.93p 9406707
10/12/2025 1.20p 1.30p 1.10p 1.15p 11584877
09/12/2025 0.95p 1.30p 0.90p 1.15p 24475828
08/12/2025 0.90p 1.00p 0.85p 0.95p 5830892
05/12/2025 0.90p 0.94p 0.85p 0.88p 3966689
04/12/2025 0.85p 0.95p 0.80p 0.90p 6854686
03/12/2025 0.85p 0.90p 0.80p 0.85p 4726897
02/12/2025 0.73p 0.95p 0.70p 0.85p 15412084
01/12/2025 0.73p 0.75p 0.72p 0.73p 597101
28/11/2025 0.68p 0.75p 0.65p 0.73p 2145724
27/11/2025 0.68p 0.70p 0.65p 0.68p 4790930
26/11/2025 0.68p 0.70p 0.65p 0.68p 287352
25/11/2025 0.68p 0.70p 0.65p 0.68p 1223890
24/11/2025 0.68p 0.70p 0.65p 0.68p 655402
21/11/2025 0.68p 0.70p 0.65p 0.68p 1961659
20/11/2025 0.70p 0.75p 0.65p 0.68p 594828
19/11/2025 0.65p 0.75p 0.65p 0.70p 3760903
18/11/2025 0.65p 0.67p 0.62p 0.65p 237547
17/11/2025 0.65p 0.68p 0.60p 0.60p 4043476
14/11/2025 0.65p 0.65p 0.60p 0.65p 1137392
13/11/2025 0.65p 0.68p 0.60p 0.65p 3645657
12/11/2025 0.65p 0.70p 0.60p 0.60p 913581
11/11/2025 0.65p 0.69p 0.60p 0.65p 603639
10/11/2025 0.63p 0.70p 0.55p 0.65p 1949345
07/11/2025 0.60p 0.68p 0.55p 0.63p 1598889
06/11/2025 0.60p 0.65p 0.55p 0.60p 3365745
05/11/2025 0.60p 0.65p 0.55p 0.60p 395924
04/11/2025 0.60p 0.64p 0.55p 0.60p 2626950
03/11/2025 0.60p 0.65p 0.55p 0.60p 2132795
31/10/2025 0.60p 0.65p 0.55p 0.60p 688968
30/10/2025 0.58p 0.65p 0.55p 0.60p 1017396
29/10/2025 0.58p 0.60p 0.58p 0.58p 1488581
28/10/2025 0.60p 0.60p 0.55p 0.58p 5417127
27/10/2025 0.60p 0.63p 0.56p 0.60p 784280
24/10/2025 0.60p 0.65p 0.55p 0.60p 3369909
23/10/2025 0.60p 0.65p 0.55p 0.60p 1928936
22/10/2025 0.60p 0.65p 0.55p 0.60p 571239
21/10/2025 0.60p 0.65p 0.55p 0.60p 992398
20/10/2025 0.60p 0.62p 0.55p 0.60p 562778
17/10/2025 0.60p 0.65p 0.56p 0.60p 1394574
16/10/2025 0.58p 0.65p 0.55p 0.60p 1619041
15/10/2025 0.63p 0.70p 0.58p 0.58p 7857074
14/10/2025 0.63p 0.65p 0.57p 0.59p 3026030
13/10/2025 0.65p 0.71p 0.57p 0.63p 4641241
10/10/2025 0.70p 0.70p 0.60p 0.65p 4426513
09/10/2025 0.70p 0.70p 0.61p 0.70p 1541522
08/10/2025 0.70p 0.70p 0.61p 0.70p 3346222
07/10/2025 0.70p 0.70p 0.61p 0.70p 2941753
06/10/2025 0.70p 0.70p 0.61p 0.70p 1970103
03/10/2025 0.70p 0.75p 0.61p 0.70p 712073
02/10/2025 0.70p 0.70p 0.60p 0.70p 1740037
01/10/2025 0.70p 0.70p 0.61p 0.70p 7234003
30/09/2025 0.70p 0.71p 0.63p 0.70p 3124388
29/09/2025 0.70p 0.77p 0.60p 0.70p 4838474
26/09/2025 0.65p 0.70p 0.60p 0.65p 2360521
25/09/2025 0.65p 0.70p 0.60p 0.65p 2804892
24/09/2025 0.65p 0.71p 0.61p 0.71p 1260376
23/09/2025 0.65p 0.70p 0.60p 0.65p 2060508
22/09/2025 0.65p 0.70p 0.61p 0.65p 4665064
19/09/2025 0.65p 0.68p 0.61p 0.65p 3261827
18/09/2025 0.65p 0.70p 0.52p 0.65p 7357812
17/09/2025 0.70p 0.75p 0.60p 0.65p 1895720
16/09/2025 0.70p 0.70p 0.70p 0.70p 594863
15/09/2025 0.70p 0.75p 0.66p 0.70p 2049547
12/09/2025 0.70p 0.75p 0.64p 0.70p 2964109
11/09/2025 0.70p 0.70p 0.70p 0.70p 1883715
10/09/2025 0.70p 0.75p 0.65p 0.70p 1161328
09/09/2025 0.70p 0.75p 0.65p 0.70p 1249629
08/09/2025 0.70p 0.72p 0.66p 0.70p 843388
05/09/2025 0.70p 0.75p 0.65p 0.70p 3256633
04/09/2025 0.70p 0.75p 0.65p 0.70p 2068053
03/09/2025 0.68p 0.73p 0.65p 0.70p 5272871
02/09/2025 0.73p 0.73p 0.65p 0.68p 2792185
01/09/2025 0.75p 0.80p 0.70p 0.73p 2671997
29/08/2025 0.75p 0.80p 0.70p 0.70p 3229870
28/08/2025 0.75p 0.80p 0.70p 0.75p 2077408
27/08/2025 0.75p 0.80p 0.70p 0.75p 672522
26/08/2025 0.75p 0.77p 0.70p 0.75p 1343889
22/08/2025 0.75p 0.75p 0.70p 0.75p 797240
21/08/2025 0.75p 0.77p 0.70p 0.75p 3205484
20/08/2025 0.73p 0.77p 0.70p 0.75p 1355294
19/08/2025 0.70p 0.78p 0.65p 0.73p 2285139
18/08/2025 0.70p 0.75p 0.70p 0.70p 443140
15/08/2025 0.70p 0.74p 0.69p 0.70p 985845
14/08/2025 0.73p 0.73p 0.70p 0.70p 1282728
13/08/2025 0.75p 0.77p 0.70p 0.73p 6205886
12/08/2025 0.75p 0.80p 0.70p 0.75p 892320
11/08/2025 0.75p 0.80p 0.72p 0.75p 781551
08/08/2025 0.75p 0.79p 0.72p 0.75p 596372
07/08/2025 0.70p 0.80p 0.69p 0.75p 5523259
06/08/2025 0.75p 0.75p 0.69p 0.70p 4294186
05/08/2025 0.80p 0.85p 0.71p 0.75p 1539129
04/08/2025 0.80p 0.85p 0.75p 0.80p 1221629
01/08/2025 0.85p 0.90p 0.76p 0.82p 2964107
31/07/2025 0.85p 0.90p 0.80p 0.85p 789616
30/07/2025 0.85p 0.90p 0.80p 0.85p 2352367
29/07/2025 0.85p 0.90p 0.80p 0.85p 1093500
28/07/2025 0.85p 0.90p 0.80p 0.85p 1113274
25/07/2025 0.85p 0.88p 0.80p 0.85p 907288
24/07/2025 0.95p 1.00p 0.80p 0.85p 6827693
23/07/2025 0.85p 1.00p 0.80p 0.99p 11096484
22/07/2025 0.75p 0.90p 0.71p 0.85p 6054163
21/07/2025 0.75p 0.80p 0.70p 0.75p 449639
18/07/2025 0.70p 0.80p 0.70p 0.75p 840162
17/07/2025 0.68p 0.75p 0.60p 0.70p 960214
16/07/2025 0.68p 0.75p 0.68p 0.68p 833671
15/07/2025 0.68p 0.75p 0.60p 0.68p 789130
14/07/2025 0.68p 0.75p 0.60p 0.68p 633234
11/07/2025 0.68p 0.75p 0.60p 0.68p 887273
10/07/2025 0.68p 0.75p 0.60p 0.68p 1088462
09/07/2025 0.68p 0.72p 0.67p 0.68p 1427739
08/07/2025 0.68p 0.73p 0.66p 0.68p 3082701
07/07/2025 0.68p 0.75p 0.60p 0.68p 553214
04/07/2025 0.68p 0.75p 0.60p 0.68p 74434
03/07/2025 0.68p 0.75p 0.60p 0.68p 1463184
02/07/2025 0.68p 0.68p 0.60p 0.68p 2456235
01/07/2025 0.70p 0.75p 0.60p 0.68p 1512313
30/06/2025 0.70p 0.77p 0.65p 0.70p 1108217
27/06/2025 0.70p 0.75p 0.66p 0.70p 688148
26/06/2025 0.70p 0.75p 0.65p 0.70p 402936
25/06/2025 0.70p 0.75p 0.66p 0.75p 1526856
24/06/2025 0.73p 0.75p 0.66p 0.75p 2555403
23/06/2025 0.73p 0.73p 0.66p 0.73p 1914374
20/06/2025 0.73p 0.80p 0.65p 0.73p 2101754
19/06/2025 0.73p 0.79p 0.66p 0.73p 122968
18/06/2025 0.73p 0.76p 0.66p 0.73p 2995105
17/06/2025 0.68p 0.80p 0.65p 0.73p 3986549
16/06/2025 0.68p 0.69p 0.65p 0.68p 4374750
13/06/2025 0.68p 0.70p 0.61p 0.68p 225659
12/06/2025 0.68p 0.70p 0.66p 0.68p 436085
11/06/2025 0.68p 0.70p 0.65p 0.65p 4824187
10/06/2025 0.68p 0.68p 0.66p 0.68p 968301
09/06/2025 0.73p 0.75p 0.64p 0.68p 10200695
06/06/2025 0.73p 0.73p 0.70p 0.73p 1814108
05/06/2025 0.75p 0.80p 0.70p 0.73p 2393373
04/06/2025 0.75p 0.80p 0.71p 0.75p 2059475
03/06/2025 0.70p 0.75p 0.68p 0.75p 1729398
02/06/2025 0.70p 0.72p 0.68p 0.70p 1427372
30/05/2025 0.70p 0.72p 0.68p 0.70p 1533449
29/05/2025 0.70p 0.72p 0.65p 0.70p 2470383
28/05/2025 0.70p 0.73p 0.65p 0.70p 2768714
27/05/2025 0.70p 0.74p 0.65p 0.70p 3718516
23/05/2025 0.73p 0.73p 0.65p 0.70p 7430702
22/05/2025 0.73p 0.75p 0.70p 0.73p 1921648
21/05/2025 0.73p 0.73p 0.70p 0.73p 1489664
20/05/2025 0.75p 0.76p 0.70p 0.70p 2579605
19/05/2025 0.85p 0.90p 0.71p 0.75p 9986602
16/05/2025 0.85p 0.87p 0.80p 0.85p 4755380
15/05/2025 0.85p 0.90p 0.80p 0.85p 763993
14/05/2025 0.85p 0.90p 0.82p 0.85p 4414427
13/05/2025 0.83p 0.90p 0.77p 0.85p 7720705
12/05/2025 0.83p 0.88p 0.77p 0.83p 412453
09/05/2025 0.83p 0.90p 0.75p 0.83p 1903823
08/05/2025 0.83p 0.90p 0.75p 0.83p 1668309
07/05/2025 0.83p 0.90p 0.80p 0.80p 1669280
06/05/2025 0.80p 0.90p 0.76p 0.83p 2271707
02/05/2025 0.75p 0.85p 0.75p 0.80p 5928997
01/05/2025 0.75p 0.80p 0.74p 0.75p 1982951
30/04/2025 0.75p 0.80p 0.72p 0.75p 2449361
29/04/2025 0.75p 0.77p 0.70p 0.75p 1592636
28/04/2025 0.73p 0.80p 0.68p 0.75p 748673
25/04/2025 0.73p 0.74p 0.67p 0.73p 1761110
24/04/2025 0.73p 0.80p 0.65p 0.73p 5294993
23/04/2025 0.68p 0.80p 0.65p 0.73p 1174498
22/04/2025 0.68p 0.69p 0.65p 0.68p 3939191
17/04/2025 0.68p 0.70p 0.65p 0.68p 277138
16/04/2025 0.68p 0.70p 0.65p 0.68p 468492
15/04/2025 0.68p 0.70p 0.65p 0.68p 6278768
14/04/2025 0.73p 0.75p 0.65p 0.68p 3987899
11/04/2025 0.65p 0.75p 0.62p 0.73p 7686222
10/04/2025 0.65p 0.70p 0.60p 0.65p 4927914
09/04/2025 0.65p 0.66p 0.60p 0.65p 2228594
08/04/2025 0.65p 0.70p 0.60p 0.65p 5738012
07/04/2025 0.68p 0.70p 0.60p 0.65p 4636413
04/04/2025 0.70p 0.75p 0.65p 0.68p 3672109
03/04/2025 0.73p 0.73p 0.67p 0.70p 1344298
02/04/2025 0.75p 0.75p 0.68p 0.73p 2953849
01/04/2025 0.75p 0.76p 0.70p 0.75p 455623
31/03/2025 0.78p 0.80p 0.70p 0.75p 4017061
28/03/2025 0.78p 0.80p 0.70p 0.78p 8147297
27/03/2025 0.70p 0.78p 0.68p 0.78p 3918244
26/03/2025 0.70p 0.74p 0.60p 0.60p 488577
25/03/2025 0.70p 0.75p 0.64p 0.70p 2313669
24/03/2025 0.70p 0.74p 0.65p 0.70p 877089
21/03/2025 0.70p 0.70p 0.65p 0.65p 456917
20/03/2025 0.70p 0.72p 0.68p 0.70p 470801
19/03/2025 0.70p 0.74p 0.65p 0.70p 2781552
18/03/2025 0.68p 0.75p 0.62p 0.70p 2187894
17/03/2025 0.70p 0.75p 0.60p 0.68p 6097681
14/03/2025 0.71p 0.75p 0.68p 0.70p 3122503
13/03/2025 0.72p 0.72p 0.68p 0.71p 4182049

*Close Price adjusted for both dividends and splits