Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/11/2024 0.65p 0.77p 0.65p 0.72p 831262
21/11/2024 0.70p 0.78p 0.66p 0.72p 1944815
20/11/2024 0.70p 0.78p 0.70p 0.73p 1392500
19/11/2024 0.65p 0.75p 0.71p 0.75p 172177
18/11/2024 0.65p 0.80p 0.65p 0.76p 4310115
15/11/2024 0.80p 0.80p 0.65p 0.74p 337274
14/11/2024 0.80p 0.80p 0.70p 0.74p 419100
13/11/2024 0.75p 0.79p 0.70p 0.75p 1070002
12/11/2024 0.65p 0.80p 0.65p 0.70p 2067843
11/11/2024 0.80p 0.80p 0.65p 0.70p 90190
08/11/2024 0.70p 0.80p 0.69p 0.75p 2457677
07/11/2024 0.70p 0.80p 0.65p 0.74p 244379
06/11/2024 0.70p 0.80p 0.69p 0.74p 5657
05/11/2024 0.70p 0.80p 0.65p 0.74p 7697243
04/11/2024 0.70p 0.75p 0.70p 0.72p 323166
01/11/2024 0.70p 0.75p 0.70p 0.75p 794846
31/10/2024 0.70p 0.80p 0.70p 0.75p 1670442
30/10/2024 0.70p 0.83p 0.70p 0.75p 1763191
29/10/2024 0.84p 0.84p 0.70p 0.77p 784687
28/10/2024 0.84p 0.84p 0.75p 0.77p 755993
25/10/2024 0.81p 0.85p 0.70p 0.77p 301565
24/10/2024 0.81p 0.81p 0.70p 0.77p 639506
23/10/2024 0.81p 0.81p 0.70p 0.75p 549632
22/10/2024 0.87p 0.87p 0.75p 0.80p 1242407
21/10/2024 0.83p 0.88p 0.83p 0.85p 644109
18/10/2024 0.82p 0.85p 0.82p 0.85p 32213
17/10/2024 0.85p 0.89p 0.81p 0.85p 463752
16/10/2024 0.85p 0.90p 0.80p 0.86p 1993538
15/10/2024 0.85p 0.85p 0.80p 0.85p 737262
14/10/2024 0.76p 0.85p 0.76p 0.82p 4056355
11/10/2024 0.72p 0.78p 0.72p 0.78p 26707132
10/10/2024 0.72p 0.76p 0.72p 0.74p 860946
09/10/2024 0.72p 0.76p 0.72p 0.74p 2814677
08/10/2024 0.75p 0.77p 0.68p 0.72p 1103493
07/10/2024 0.70p 0.77p 0.70p 0.74p 6669212
04/10/2024 0.77p 0.77p 0.66p 0.73p 4361693
03/10/2024 0.72p 0.80p 0.70p 0.73p 1353574
02/10/2024 0.72p 0.80p 0.70p 0.75p 3391465
01/10/2024 0.73p 0.80p 0.72p 0.76p 408545
30/09/2024 0.73p 0.80p 0.72p 0.76p 2034077
27/09/2024 0.74p 0.80p 0.72p 0.72p 1426232
26/09/2024 0.80p 0.80p 0.73p 0.75p 1519199
25/09/2024 0.85p 0.85p 0.74p 0.75p 173974
24/09/2024 0.85p 0.85p 0.73p 0.77p 432305
23/09/2024 0.85p 0.85p 0.72p 0.76p 2713597
20/09/2024 0.70p 0.80p 0.70p 0.78p 833985
19/09/2024 0.70p 0.84p 0.71p 0.78p 582407
18/09/2024 0.70p 0.78p 0.65p 0.78p 5514135
17/09/2024 0.69p 0.80p 0.63p 0.67p 15473338
16/09/2024 0.80p 0.90p 0.71p 0.72p 17413764
13/09/2024 0.91p 0.91p 0.80p 0.85p 7016148
12/09/2024 0.91p 0.91p 0.81p 0.84p 3018889
11/09/2024 0.88p 0.91p 0.85p 0.86p 531440
10/09/2024 0.95p 0.95p 0.87p 0.88p 259382
09/09/2024 0.91p 0.91p 0.85p 0.87p 1004210
06/09/2024 0.91p 0.91p 0.87p 0.87p 8326
05/09/2024 0.91p 0.91p 0.87p 0.87p 203719
04/09/2024 0.91p 0.90p 0.87p 0.87p 157122
03/09/2024 0.91p 0.91p 0.84p 0.87p 1713828
02/09/2024 0.89p 0.92p 0.86p 0.87p 277432
30/08/2024 0.89p 0.91p 0.84p 0.87p 386575
29/08/2024 0.89p 0.91p 0.88p 0.89p 2221324
28/08/2024 0.85p 0.95p 0.84p 0.86p 1758686
27/08/2024 0.86p 0.95p 0.80p 0.87p 299235
23/08/2024 0.86p 0.92p 0.81p 0.84p 1312038
22/08/2024 0.96p 1.00p 0.87p 0.89p 585122
21/08/2024 0.96p 0.96p 0.86p 0.89p 493990
20/08/2024 0.86p 0.93p 0.84p 0.90p 2121896
19/08/2024 0.88p 1.00p 0.87p 0.91p 922643
16/08/2024 0.88p 0.95p 0.88p 0.91p 51601
15/08/2024 0.88p 0.94p 0.85p 0.91p 596635
14/08/2024 0.88p 0.95p 0.83p 0.88p 1091306
13/08/2024 0.83p 0.96p 0.83p 0.94p 1798027
12/08/2024 0.95p 1.00p 0.87p 0.90p 1116115
09/08/2024 1.00p 0.99p 0.87p 0.88p 1462900
08/08/2024 1.00p 0.99p 0.83p 0.90p 128025
07/08/2024 1.00p 1.00p 0.90p 0.93p 894684
06/08/2024 0.92p 0.93p 0.86p 0.90p 3136653
05/08/2024 0.88p 0.93p 0.83p 0.92p 1305137
02/08/2024 0.85p 1.00p 0.85p 0.93p 3386554
01/08/2024 0.90p 0.95p 0.85p 0.88p 2197565
31/07/2024 0.90p 1.00p 0.88p 0.88p 3983955
30/07/2024 0.89p 0.92p 0.89p 0.92p 118509
29/07/2024 0.93p 0.93p 0.85p 0.91p 2350295
26/07/2024 0.89p 0.98p 0.88p 0.91p 3614599
25/07/2024 0.94p 1.00p 0.93p 0.94p 2100572
24/07/2024 0.94p 0.96p 0.94p 0.94p 659348
23/07/2024 0.93p 1.00p 0.91p 0.96p 1622412
22/07/2024 0.96p 1.00p 0.91p 0.92p 7761926
19/07/2024 1.00p 1.00p 0.96p 0.98p 7027098
18/07/2024 1.00p 1.00p 0.95p 0.98p 2555207
17/07/2024 0.93p 1.00p 0.92p 0.96p 1324209
16/07/2024 0.90p 1.00p 0.85p 0.97p 2958194
15/07/2024 0.94p 0.95p 0.88p 0.90p 682240
12/07/2024 0.99p 1.00p 0.89p 0.89p 3175050
11/07/2024 0.92p 1.00p 0.87p 0.93p 2917467
10/07/2024 0.92p 1.00p 0.92p 0.92p 3037178
09/07/2024 0.93p 0.98p 0.90p 0.94p 4308190
08/07/2024 1.05p 1.05p 0.90p 0.95p 2922258
05/07/2024 0.90p 0.95p 0.90p 0.93p 7275697
04/07/2024 1.00p 1.09p 0.92p 0.96p 627192
03/07/2024 0.90p 1.01p 0.90p 0.95p 2849461
02/07/2024 1.01p 1.06p 0.90p 0.97p 4939229
01/07/2024 0.99p 1.15p 0.87p 1.03p 17624712
28/06/2024 0.87p 0.98p 0.87p 0.92p 2904066
27/06/2024 0.89p 0.96p 0.86p 0.88p 2705376
26/06/2024 0.90p 0.96p 0.87p 0.92p 12820740
25/06/2024 0.98p 0.99p 0.90p 0.94p 7012374
24/06/2024 0.98p 1.00p 0.95p 0.95p 1749359
21/06/2024 0.98p 0.99p 0.97p 0.98p 1938722
20/06/2024 0.99p 1.00p 0.95p 0.98p 4318695
19/06/2024 0.97p 0.99p 0.90p 0.97p 3781952
18/06/2024 1.10p 1.10p 0.95p 0.98p 13735184
17/06/2024 1.18p 1.26p 0.92p 1.00p 45607900
14/06/2024 0.87p 0.91p 0.81p 0.84p 1527328
13/06/2024 0.85p 0.96p 0.83p 0.84p 3590928
12/06/2024 0.88p 1.00p 0.82p 0.83p 6256879
11/06/2024 0.91p 0.92p 0.83p 0.85p 13229850
10/06/2024 0.90p 1.10p 0.90p 0.93p 2331207
07/06/2024 1.09p 1.09p 0.93p 0.94p 18081156
06/06/2024 1.01p 1.09p 1.01p 1.04p 358715
05/06/2024 1.07p 1.08p 1.01p 1.04p 758821
04/06/2024 1.07p 1.10p 1.05p 1.06p 4248762
03/06/2024 1.10p 1.10p 1.02p 1.03p 3980812
31/05/2024 0.98p 1.09p 0.95p 1.02p 4494238
30/05/2024 0.98p 0.98p 0.90p 0.94p 937459
29/05/2024 0.98p 0.98p 0.92p 0.94p 967911
28/05/2024 0.98p 0.98p 0.92p 0.94p 2985376
24/05/2024 0.92p 0.98p 0.91p 0.96p 1847004
23/05/2024 0.90p 0.95p 0.82p 0.93p 3862593
22/05/2024 0.79p 0.90p 0.78p 0.84p 1144695
21/05/2024 0.79p 0.90p 0.80p 0.84p 464856
20/05/2024 0.79p 0.90p 0.78p 0.85p 1511320
17/05/2024 0.85p 0.88p 0.83p 0.88p 253317
16/05/2024 0.81p 0.83p 0.75p 0.83p 653581
15/05/2024 0.85p 0.85p 0.75p 0.80p 1974879
14/05/2024 0.85p 0.85p 0.78p 0.80p 676054
13/05/2024 0.80p 0.85p 0.76p 0.80p 423565
10/05/2024 0.75p 0.90p 0.75p 0.79p 518594
09/05/2024 0.75p 0.85p 0.75p 0.82p 748501
08/05/2024 0.81p 0.90p 0.70p 0.80p 4792702
07/05/2024 0.70p 0.90p 0.70p 0.85p 3410515
03/05/2024 0.86p 0.89p 0.77p 0.80p 1809282
02/05/2024 0.80p 0.90p 0.78p 0.85p 7019123
01/05/2024 0.80p 0.84p 0.73p 0.78p 4033948
30/04/2024 0.84p 0.87p 0.70p 0.77p 5374831
29/04/2024 0.82p 0.87p 0.77p 0.77p 5465535
26/04/2024 0.85p 0.84p 0.76p 0.82p 760400
25/04/2024 0.85p 0.85p 0.78p 0.78p 911409
24/04/2024 0.76p 0.88p 0.67p 0.78p 16751020
23/04/2024 0.80p 0.86p 0.78p 0.82p 2709449
22/04/2024 0.76p 0.86p 0.82p 0.84p 129773
19/04/2024 0.76p 0.88p 0.82p 0.84p 202865
18/04/2024 0.76p 0.88p 0.76p 0.85p 5238576
17/04/2024 0.78p 0.84p 0.78p 0.78p 1551515
16/04/2024 0.81p 0.85p 0.80p 0.80p 2814390
15/04/2024 0.88p 1.00p 0.81p 0.82p 1564827
12/04/2024 0.90p 0.94p 0.81p 0.88p 2618896
11/04/2024 0.92p 1.00p 0.92p 0.92p 2104697
10/04/2024 0.90p 1.00p 0.90p 0.94p 2335839
09/04/2024 1.00p 1.10p 0.94p 0.99p 7720335
08/04/2024 0.90p 1.10p 0.90p 0.92p 5107545
05/04/2024 0.88p 0.97p 0.85p 0.96p 7150950
04/04/2024 0.93p 0.94p 0.85p 0.88p 1163540
03/04/2024 0.90p 1.00p 0.90p 0.92p 1103842
02/04/2024 0.95p 0.99p 0.90p 0.92p 3822891
28/03/2024 0.92p 1.02p 0.90p 0.95p 2171800
27/03/2024 0.90p 1.03p 0.90p 0.94p 2200396
26/03/2024 0.96p 1.02p 0.93p 0.96p 612175
25/03/2024 0.96p 1.03p 0.90p 0.99p 3183628
22/03/2024 1.05p 1.05p 0.97p 1.01p 1778747
21/03/2024 0.95p 1.10p 0.91p 1.05p 25018252
20/03/2024 0.87p 1.03p 0.87p 1.01p 1696345
19/03/2024 0.87p 1.03p 0.87p 1.03p 5469901
18/03/2024 0.87p 0.98p 0.87p 0.95p 2133368
15/03/2024 0.92p 1.04p 0.83p 0.87p 6556074
14/03/2024 1.00p 1.04p 0.96p 0.98p 797428
13/03/2024 0.98p 1.05p 0.98p 1.01p 2151330
12/03/2024 1.03p 1.10p 0.92p 0.96p 2126036
11/03/2024 0.96p 1.04p 0.92p 0.98p 2460451
08/03/2024 1.05p 1.10p 0.93p 0.96p 9707409
07/03/2024 1.00p 1.05p 0.97p 1.03p 2129186
06/03/2024 1.05p 1.05p 0.88p 0.99p 795059
05/03/2024 0.95p 1.05p 0.95p 1.00p 328017
04/03/2024 1.05p 1.05p 0.95p 1.03p 1500200
01/03/2024 1.05p 1.15p 0.99p 1.00p 5225665
29/02/2024 1.10p 1.15p 0.96p 1.08p 9642054
28/02/2024 0.98p 1.10p 0.84p 1.03p 10944956
27/02/2024 0.80p 0.95p 0.80p 0.89p 5700593
26/02/2024 0.80p 0.85p 0.80p 0.82p 591993
23/02/2024 0.80p 0.86p 0.80p 0.81p 3418243
22/02/2024 0.80p 0.86p 0.80p 0.83p 2652920
21/02/2024 0.86p 0.89p 0.80p 0.84p 7823507
20/02/2024 0.90p 0.90p 0.81p 0.88p 2576830
19/02/2024 0.80p 1.00p 0.75p 0.86p 16296338
16/02/2024 0.61p 0.80p 0.61p 0.77p 10412565
15/02/2024 0.60p 0.74p 0.60p 0.68p 922900
14/02/2024 0.60p 0.74p 0.60p 0.67p 2116783
13/02/2024 0.60p 0.74p 0.61p 0.67p 1194160
12/02/2024 0.60p 0.74p 0.60p 0.67p 1088429

*Close Price adjusted for both dividends and splits