Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/02/2024 0.60p 0.69p 0.60p 0.64p 696300
07/02/2024 0.64p 0.67p 0.61p 0.64p 852605
06/02/2024 0.64p 0.70p 0.61p 0.64p 293831
05/02/2024 0.64p 0.70p 0.60p 0.64p 1155161
02/02/2024 0.60p 0.69p 0.60p 0.64p 2987041
01/02/2024 0.64p 0.70p 0.64p 0.66p 252374
31/01/2024 0.70p 0.70p 0.64p 0.64p 484398
30/01/2024 0.70p 0.80p 0.60p 0.67p 2183749
29/01/2024 0.61p 0.80p 0.61p 0.75p 2109685
26/01/2024 0.64p 0.80p 0.64p 0.74p 1050238
25/01/2024 0.70p 0.79p 0.65p 0.71p 5783837
24/01/2024 0.80p 0.80p 0.64p 0.67p 1017067
23/01/2024 0.68p 0.80p 0.69p 0.71p 1131799
22/01/2024 0.68p 0.74p 0.60p 0.74p 4519752
19/01/2024 0.65p 0.79p 0.61p 0.73p 2016028
18/01/2024 0.66p 0.74p 0.67p 0.68p 257255
17/01/2024 0.66p 0.73p 0.61p 0.65p 3224963
16/01/2024 0.70p 0.73p 0.68p 0.69p 217740
15/01/2024 0.70p 0.74p 0.69p 0.70p 705312
12/01/2024 0.73p 0.80p 0.61p 0.71p 457713
11/01/2024 0.68p 0.77p 0.67p 0.74p 544911
10/01/2024 0.70p 0.90p 0.70p 0.74p 306674
09/01/2024 0.65p 0.80p 0.65p 0.73p 12201962
08/01/2024 0.69p 0.71p 0.67p 0.67p 1330898
05/01/2024 0.70p 0.72p 0.67p 0.72p 6220728
04/01/2024 0.70p 0.72p 0.67p 0.68p 5690162
03/01/2024 0.65p 0.80p 0.68p 0.72p 1953608
02/01/2024 0.65p 0.80p 0.65p 0.73p 384088
29/12/2023 0.68p 0.72p 0.66p 0.72p 2732998
28/12/2023 0.66p 0.75p 0.61p 0.68p 25752798
27/12/2023 0.66p 0.73p 0.66p 0.67p 6470612
22/12/2023 0.75p 0.75p 0.65p 0.70p 5370398
21/12/2023 0.75p 0.82p 0.75p 0.77p 1153132
20/12/2023 0.75p 0.79p 0.75p 0.75p 645799
19/12/2023 0.75p 0.80p 0.77p 0.78p 463699
18/12/2023 0.75p 0.80p 0.75p 0.78p 932791
15/12/2023 0.75p 0.82p 0.75p 0.78p 439906
14/12/2023 0.75p 0.82p 0.75p 0.78p 1563374
13/12/2023 0.75p 0.80p 0.75p 0.77p 1825854
12/12/2023 0.75p 0.81p 0.75p 0.77p 949644
11/12/2023 0.75p 0.81p 0.75p 0.77p 1008614
08/12/2023 0.80p 0.81p 0.75p 0.78p 5259583
07/12/2023 0.80p 0.80p 0.76p 0.78p 1186411
06/12/2023 0.82p 0.82p 0.75p 0.78p 1107150
05/12/2023 0.75p 0.84p 0.75p 0.78p 1111653
04/12/2023 0.72p 0.90p 0.72p 0.79p 4027588
01/12/2023 0.85p 0.85p 0.79p 0.81p 714310
30/11/2023 0.75p 0.85p 0.75p 0.77p 685748
29/11/2023 0.72p 0.85p 0.72p 0.79p 1591227
28/11/2023 0.85p 0.85p 0.72p 0.77p 589497
27/11/2023 0.85p 0.87p 0.71p 0.77p 1878685
24/11/2023 0.85p 0.85p 0.72p 0.78p 11440845
23/11/2023 0.78p 0.84p 0.81p 0.84p 1159124
22/11/2023 0.78p 0.82p 0.78p 0.78p 511100
21/11/2023 0.78p 0.84p 0.78p 0.78p 1126537
20/11/2023 0.78p 0.85p 0.77p 0.78p 3485415
17/11/2023 0.80p 0.80p 0.74p 0.78p 1293096
16/11/2023 0.75p 0.82p 0.73p 0.76p 2678080
15/11/2023 0.75p 0.84p 0.75p 0.80p 140715
14/11/2023 0.75p 0.82p 0.75p 0.80p 7086745
13/11/2023 0.75p 0.83p 0.75p 0.79p 714340
10/11/2023 0.75p 0.83p 0.75p 0.80p 1267340
09/11/2023 0.85p 0.85p 0.75p 0.80p 746753
08/11/2023 0.81p 0.90p 0.80p 0.83p 929120
07/11/2023 0.81p 0.85p 0.79p 0.82p 1700095
06/11/2023 0.90p 0.90p 0.75p 0.80p 2952838
03/11/2023 0.75p 0.89p 0.75p 0.83p 259243
02/11/2023 0.90p 0.90p 0.79p 0.85p 695153
01/11/2023 0.90p 0.90p 0.79p 0.83p 277013
31/10/2023 0.90p 0.90p 0.79p 0.80p 1634109
30/10/2023 0.90p 0.90p 0.79p 0.81p 3855262
27/10/2023 0.80p 0.88p 0.79p 0.85p 1115113
26/10/2023 0.80p 0.84p 0.75p 0.84p 13181509
25/10/2023 0.76p 0.81p 0.75p 0.80p 5574599
24/10/2023 0.80p 0.80p 0.75p 0.78p 5690179
23/10/2023 0.85p 0.85p 0.80p 0.82p 587226
20/10/2023 0.85p 0.85p 0.80p 0.83p 1447201
19/10/2023 0.80p 0.82p 0.80p 0.80p 138942
18/10/2023 0.80p 0.85p 0.80p 0.85p 12795104
17/10/2023 0.76p 0.85p 0.76p 0.80p 2070928
16/10/2023 0.81p 0.82p 0.75p 0.79p 2279912
13/10/2023 0.83p 0.85p 0.81p 0.82p 1506262
12/10/2023 0.82p 0.84p 0.77p 0.83p 5266548
11/10/2023 0.82p 0.85p 0.82p 0.83p 2017420
10/10/2023 0.82p 0.84p 0.82p 0.83p 689322
09/10/2023 1.00p 0.86p 0.82p 0.84p 337521
06/10/2023 1.00p 1.00p 0.82p 0.85p 1105737
05/10/2023 0.87p 0.95p 0.82p 0.86p 2570344
04/10/2023 0.90p 0.96p 0.82p 0.86p 3362936
03/10/2023 0.90p 0.97p 0.90p 0.94p 1186295
02/10/2023 1.00p 1.00p 0.90p 0.95p 1605258
29/09/2023 1.00p 1.02p 0.91p 0.98p 1148932
28/09/2023 1.07p 1.07p 0.91p 0.99p 769242
27/09/2023 0.90p 1.07p 0.90p 0.95p 1362812
26/09/2023 0.90p 1.07p 0.90p 0.97p 8622127
25/09/2023 0.93p 1.03p 0.90p 0.94p 2537877
22/09/2023 0.97p 1.07p 0.96p 0.96p 1944485
21/09/2023 1.05p 1.06p 0.95p 0.96p 2044282
20/09/2023 0.95p 1.00p 0.95p 0.97p 4842887
19/09/2023 1.05p 1.05p 0.95p 0.98p 1060278
18/09/2023 1.00p 1.03p 0.90p 1.03p 3234070
15/09/2023 0.85p 0.99p 0.85p 0.95p 4165765
14/09/2023 0.85p 0.93p 0.85p 0.91p 1296599
13/09/2023 0.86p 0.95p 0.84p 0.91p 3708396
12/09/2023 0.85p 0.98p 0.82p 0.90p 22060476
11/09/2023 0.85p 0.94p 0.82p 0.87p 6645062
08/09/2023 0.80p 0.88p 0.78p 0.84p 18073668
07/09/2023 0.92p 0.95p 0.76p 0.89p 16645662
06/09/2023 1.00p 0.96p 0.92p 0.95p 1589224
05/09/2023 1.00p 1.00p 0.92p 0.98p 2038163
04/09/2023 1.01p 1.15p 0.94p 0.97p 6549583
01/09/2023 1.15p 1.15p 1.00p 1.03p 5704421
31/08/2023 1.08p 1.18p 1.02p 1.06p 3268187
30/08/2023 1.04p 1.19p 1.01p 1.11p 13356525
29/08/2023 1.04p 1.06p 1.02p 1.04p 3274272
25/08/2023 1.01p 1.14p 1.01p 1.07p 2960581
24/08/2023 1.07p 1.12p 1.06p 1.07p 2748180
23/08/2023 1.10p 1.10p 1.06p 1.08p 1191007
22/08/2023 1.20p 1.20p 1.05p 1.08p 2219969
21/08/2023 1.20p 1.20p 1.03p 1.10p 13485358
18/08/2023 1.15p 1.16p 1.10p 1.13p 1606481
17/08/2023 1.15p 1.25p 1.15p 1.20p 2264958
16/08/2023 1.15p 1.20p 1.16p 1.20p 1834208
15/08/2023 1.15p 1.20p 1.15p 1.20p 870713
14/08/2023 1.30p 1.30p 1.17p 1.17p 1765376
11/08/2023 1.25p 1.25p 1.20p 1.25p 4492378
10/08/2023 1.25p 1.24p 1.22p 1.23p 429678
09/08/2023 1.25p 1.28p 1.22p 1.23p 1769292
08/08/2023 1.21p 1.29p 1.21p 1.25p 592104
07/08/2023 1.30p 1.32p 1.22p 1.26p 1647870
04/08/2023 1.32p 1.32p 1.21p 1.26p 646133
03/08/2023 1.22p 1.34p 1.22p 1.28p 2148293
02/08/2023 1.39p 1.39p 1.21p 1.24p 5657877
01/08/2023 1.32p 1.40p 1.28p 1.33p 702747
31/07/2023 1.43p 1.50p 1.30p 1.33p 11092275
28/07/2023 1.38p 1.48p 1.33p 1.42p 1153596
27/07/2023 1.31p 1.48p 1.31p 1.41p 3789756
26/07/2023 1.31p 1.40p 1.31p 1.38p 943383
25/07/2023 1.40p 1.50p 1.31p 1.40p 1311591
24/07/2023 1.40p 1.47p 1.31p 1.40p 1197926
21/07/2023 1.50p 1.50p 1.31p 1.40p 692972
20/07/2023 1.50p 1.45p 1.35p 1.43p 1022683
19/07/2023 1.50p 1.50p 1.34p 1.37p 1359833
18/07/2023 1.35p 1.50p 1.32p 1.41p 4030123
17/07/2023 1.35p 1.40p 1.34p 1.40p 786492
14/07/2023 1.35p 1.45p 1.35p 1.35p 1645478
13/07/2023 1.35p 1.50p 1.35p 1.43p 1999632
12/07/2023 1.39p 1.44p 1.36p 1.42p 2500516
11/07/2023 1.39p 1.50p 1.31p 1.42p 5354295
10/07/2023 1.45p 1.45p 1.38p 1.42p 7442090
07/07/2023 1.45p 1.45p 1.24p 1.38p 8855421
06/07/2023 1.35p 1.42p 1.30p 1.36p 1847151
05/07/2023 1.36p 1.45p 1.35p 1.40p 1274684
04/07/2023 1.42p 1.42p 1.31p 1.34p 2912810
03/07/2023 1.42p 1.45p 1.31p 1.37p 3035113
30/06/2023 1.38p 1.45p 1.34p 1.41p 3015905
29/06/2023 1.40p 1.48p 1.24p 1.41p 17644480
28/06/2023 1.70p 1.85p 1.43p 1.44p 23568084
27/06/2023 1.45p 1.48p 1.37p 1.40p 2635115
26/06/2023 1.41p 1.60p 1.36p 1.40p 8176071
23/06/2023 1.50p 1.59p 1.46p 1.48p 2997575
22/06/2023 1.55p 1.65p 1.50p 1.53p 5764485
21/06/2023 1.51p 1.58p 1.41p 1.50p 5035803
20/06/2023 1.51p 1.63p 1.51p 1.51p 4869177
19/06/2023 1.65p 1.80p 1.55p 1.60p 6280216
16/06/2023 1.70p 1.78p 1.64p 1.73p 3360626
15/06/2023 1.90p 1.90p 1.61p 1.73p 5912103
14/06/2023 1.80p 1.90p 1.75p 1.80p 2674787
13/06/2023 1.80p 2.10p 1.79p 1.85p 14151079
12/06/2023 1.75p 1.77p 1.68p 1.76p 791325
09/06/2023 1.70p 1.80p 1.65p 1.75p 3665655
08/06/2023 1.90p 1.90p 1.74p 1.75p 1235876
07/06/2023 1.90p 1.90p 1.80p 1.80p 1369496
06/06/2023 2.00p 2.03p 1.85p 1.85p 5739430
05/06/2023 1.70p 2.00p 1.70p 1.93p 8769622
02/06/2023 1.85p 1.90p 1.75p 1.75p 6880204
01/06/2023 1.80p 1.84p 1.72p 1.83p 3589280
31/05/2023 1.80p 1.85p 1.73p 1.75p 1567278
30/05/2023 1.70p 1.82p 1.70p 1.78p 3283564
26/05/2023 1.80p 1.80p 1.70p 1.73p 493596
25/05/2023 1.76p 1.80p 1.71p 1.75p 619705
24/05/2023 1.80p 1.85p 1.72p 1.76p 484174
23/05/2023 1.82p 1.85p 1.73p 1.78p 1328205
22/05/2023 1.70p 1.85p 1.70p 1.78p 600583
19/05/2023 1.75p 1.85p 1.71p 1.78p 1582444
18/05/2023 1.80p 1.89p 1.80p 1.82p 1190745
17/05/2023 1.95p 1.98p 1.81p 1.85p 2012038
16/05/2023 1.90p 1.91p 1.80p 1.88p 1607919
15/05/2023 1.85p 1.94p 1.85p 1.88p 2372969
12/05/2023 1.85p 1.94p 1.85p 1.90p 2204120
11/05/2023 1.85p 1.95p 1.85p 1.90p 394114
10/05/2023 1.85p 1.95p 1.85p 1.90p 4739034
09/05/2023 1.90p 1.97p 1.85p 1.90p 8344616
05/05/2023 1.95p 2.10p 1.90p 1.93p 27639045
04/05/2023 1.80p 2.08p 1.70p 1.96p 24148942
03/05/2023 1.78p 1.84p 1.74p 1.78p 888688
02/05/2023 1.80p 1.90p 1.75p 1.78p 5781190
28/04/2023 1.80p 1.85p 1.75p 1.80p 3147887
27/04/2023 1.95p 2.00p 1.70p 1.80p 15131798
26/04/2023 1.98p 2.05p 1.90p 1.90p 5886722

*Close Price adjusted for both dividends and splits