Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/04/2023 2.05p 2.10p 1.91p 1.98p 7678769
24/04/2023 1.90p 2.10p 1.84p 2.05p 9741875
21/04/2023 1.90p 1.90p 1.80p 1.82p 1386203
20/04/2023 1.90p 2.00p 1.80p 1.90p 2689067
19/04/2023 1.83p 1.84p 1.80p 1.83p 1001885
18/04/2023 2.00p 2.00p 1.80p 1.83p 3920003
17/04/2023 1.95p 2.10p 1.90p 2.00p 16691131
14/04/2023 1.75p 1.98p 1.74p 1.95p 9004831
13/04/2023 1.68p 1.80p 1.65p 1.75p 4664435
12/04/2023 1.60p 1.74p 1.50p 1.65p 4666253
11/04/2023 1.55p 1.69p 1.50p 1.60p 1800329
06/04/2023 1.55p 1.60p 1.53p 1.55p 302579
05/04/2023 1.55p 1.60p 1.50p 1.55p 1007455
04/04/2023 1.55p 1.60p 1.53p 1.55p 1343634
03/04/2023 1.55p 1.62p 1.40p 1.62p 2780673
31/03/2023 1.55p 1.60p 1.50p 1.50p 544265
30/03/2023 1.55p 1.55p 1.50p 1.55p 428265
29/03/2023 1.55p 1.61p 1.50p 1.55p 308136
28/03/2023 1.60p 1.60p 1.50p 1.55p 1744266
27/03/2023 1.65p 1.65p 1.50p 1.60p 992604
24/03/2023 1.65p 1.65p 1.60p 1.65p 638694
23/03/2023 1.65p 1.70p 1.61p 1.65p 772007
22/03/2023 1.65p 1.70p 1.61p 1.61p 204026
21/03/2023 1.65p 1.70p 1.60p 1.65p 1840817
20/03/2023 1.65p 1.69p 1.60p 1.65p 476410
17/03/2023 1.65p 1.70p 1.61p 1.65p 1280984
16/03/2023 1.70p 1.80p 1.60p 1.65p 1465341
15/03/2023 1.70p 1.80p 1.62p 1.65p 1693746
14/03/2023 1.58p 1.80p 1.54p 1.73p 5228981
13/03/2023 1.63p 1.65p 1.50p 1.58p 979606
10/03/2023 1.65p 1.65p 1.60p 1.63p 2828615
09/03/2023 1.65p 1.70p 1.60p 1.70p 947588
08/03/2023 1.68p 1.75p 1.62p 1.65p 1823627
07/03/2023 1.68p 1.75p 1.60p 1.68p 570588
06/03/2023 1.70p 1.75p 1.60p 1.68p 2176534
03/03/2023 1.80p 1.80p 1.62p 1.70p 7358140
02/03/2023 1.80p 1.81p 1.70p 1.80p 650930
01/03/2023 1.83p 1.90p 1.74p 1.80p 506346
28/02/2023 1.80p 1.85p 1.70p 1.83p 869344
27/02/2023 1.85p 1.90p 1.80p 1.88p 3028731
24/02/2023 1.85p 1.90p 1.80p 1.85p 3621164
23/02/2023 1.83p 1.90p 1.80p 1.90p 2223330
22/02/2023 1.85p 1.90p 1.80p 1.83p 2317818
21/02/2023 1.80p 1.90p 1.80p 1.85p 2022207
20/02/2023 1.75p 1.90p 1.70p 1.85p 3092347
17/02/2023 1.85p 1.90p 1.71p 1.75p 1410907
16/02/2023 1.90p 2.00p 1.80p 1.85p 2253086
15/02/2023 1.93p 2.00p 1.80p 1.90p 622986
14/02/2023 1.85p 1.97p 1.85p 1.93p 2570819
13/02/2023 1.95p 2.00p 1.85p 1.85p 1875495
10/02/2023 2.00p 2.00p 1.90p 2.00p 14083184
09/02/2023 2.00p 2.10p 1.90p 2.00p 10023830
08/02/2023 1.90p 2.13p 1.86p 2.00p 12715974
07/02/2023 1.85p 2.00p 1.80p 1.90p 3440807
06/02/2023 1.80p 1.90p 1.70p 1.85p 2726269
03/02/2023 1.75p 1.90p 1.70p 1.80p 2054575
02/02/2023 1.80p 1.83p 1.70p 1.75p 2859625
01/02/2023 1.75p 1.90p 1.70p 1.80p 4477547
31/01/2023 1.85p 1.90p 1.75p 1.78p 2954785
30/01/2023 1.75p 2.00p 1.75p 1.90p 9957329
27/01/2023 1.65p 1.80p 1.60p 1.75p 3880968
26/01/2023 1.60p 1.70p 1.57p 1.60p 1460389
25/01/2023 1.55p 1.70p 1.50p 1.60p 10360432
24/01/2023 1.85p 1.85p 1.54p 1.55p 9027129
23/01/2023 1.85p 1.90p 1.80p 1.85p 2456525
20/01/2023 1.88p 1.90p 1.81p 1.85p 2717916
19/01/2023 1.85p 1.99p 1.70p 1.88p 10280154
18/01/2023 1.63p 2.00p 1.60p 1.90p 24720296
17/01/2023 1.65p 1.70p 1.50p 1.65p 6867981
16/01/2023 1.35p 1.70p 1.35p 1.60p 12548620
13/01/2023 1.25p 1.39p 1.20p 1.35p 2495262
12/01/2023 1.25p 1.30p 1.20p 1.20p 991431
11/01/2023 1.43p 1.50p 1.20p 1.25p 6058864
10/01/2023 1.58p 1.65p 1.35p 1.45p 6618442
09/01/2023 1.50p 1.70p 1.45p 1.55p 11677874
06/01/2023 1.25p 1.60p 1.20p 1.50p 23946208
05/01/2023 1.28p 1.35p 1.20p 1.25p 4997324
04/01/2023 0.90p 1.40p 0.85p 1.28p 26509552
03/01/2023 0.88p 0.95p 0.80p 0.90p 2820688
30/12/2022 0.93p 0.95p 0.82p 0.88p 5070377
29/12/2022 0.95p 1.00p 0.90p 0.93p 1660863
28/12/2022 0.96p 1.00p 0.90p 0.95p 2702139
23/12/2022 0.95p 1.00p 0.92p 0.95p 3895238
22/12/2022 0.93p 1.00p 0.87p 0.90p 4641001
21/12/2022 0.95p 1.00p 0.90p 0.93p 4022517
20/12/2022 0.93p 1.05p 0.90p 0.95p 3701411
19/12/2022 1.00p 1.02p 0.90p 0.93p 2804396
16/12/2022 0.98p 1.05p 0.90p 1.00p 880696
15/12/2022 0.98p 1.04p 0.94p 0.98p 7297838
14/12/2022 0.95p 1.03p 0.90p 1.00p 3798188
13/12/2022 1.03p 1.05p 0.95p 0.95p 1514654
12/12/2022 1.05p 1.20p 1.00p 1.03p 9120315
09/12/2022 1.05p 1.05p 1.00p 1.03p 1766660
08/12/2022 1.05p 1.05p 1.01p 1.05p 168833
07/12/2022 1.04p 1.07p 1.00p 1.05p 3319966
06/12/2022 1.05p 1.08p 1.00p 1.04p 1063917
05/12/2022 1.05p 1.10p 1.03p 1.05p 809517
02/12/2022 1.08p 1.15p 1.00p 1.05p 755109
01/12/2022 1.08p 1.11p 1.06p 1.08p 59768
30/11/2022 1.08p 1.14p 1.00p 1.08p 1024510
29/11/2022 1.03p 1.15p 1.03p 1.08p 6633195
28/11/2022 1.03p 1.03p 0.95p 1.03p 2597783
25/11/2022 1.05p 1.10p 1.00p 1.03p 435146
24/11/2022 1.05p 1.05p 1.00p 1.05p 791104
23/11/2022 1.05p 1.10p 1.00p 1.05p 584184
22/11/2022 1.05p 1.07p 1.00p 1.05p 1218729
21/11/2022 1.05p 1.05p 1.00p 1.05p 5340677
18/11/2022 1.05p 1.10p 1.00p 1.05p 602457
17/11/2022 1.05p 1.10p 0.96p 1.05p 8902982
16/11/2022 1.05p 1.10p 1.00p 1.04p 826577
15/11/2022 1.08p 1.10p 1.00p 1.05p 1144620
14/11/2022 1.08p 1.10p 1.00p 1.08p 3160454
11/11/2022 1.05p 1.10p 1.01p 1.05p 4377477
10/11/2022 1.05p 1.08p 1.00p 1.05p 4370110
09/11/2022 1.05p 1.10p 1.00p 1.05p 2135393
08/11/2022 1.08p 1.12p 1.05p 1.05p 12425413
07/11/2022 0.98p 1.15p 0.98p 1.08p 18312364
04/11/2022 0.95p 1.00p 0.95p 0.98p 6580113
03/11/2022 1.03p 1.05p 0.86p 1.00p 19049876
02/11/2022 1.03p 1.05p 1.00p 1.03p 2099843
01/11/2022 1.10p 1.14p 1.00p 1.01p 10814883
31/10/2022 1.15p 1.20p 1.05p 1.10p 7673575
28/10/2022 1.15p 1.20p 1.12p 1.15p 306783
27/10/2022 1.15p 1.20p 1.10p 1.15p 441367
26/10/2022 1.13p 1.20p 1.07p 1.15p 3062818
25/10/2022 1.13p 1.20p 1.05p 1.10p 1313605
24/10/2022 1.13p 1.17p 1.05p 1.13p 729243
21/10/2022 1.08p 1.20p 1.06p 1.13p 1683799
20/10/2022 1.23p 1.25p 1.00p 1.08p 3789675
19/10/2022 1.23p 1.23p 1.20p 1.23p 589909
18/10/2022 1.23p 1.25p 1.20p 1.23p 596286
17/10/2022 1.23p 1.25p 1.20p 1.23p 559313
14/10/2022 1.25p 1.26p 1.20p 1.23p 1847583
13/10/2022 1.25p 1.25p 1.22p 1.25p 283691
12/10/2022 1.25p 1.27p 1.20p 1.25p 685812
11/10/2022 1.25p 1.27p 1.22p 1.25p 486417
10/10/2022 1.25p 1.30p 1.20p 1.25p 46611
07/10/2022 1.25p 1.30p 1.22p 1.22p 431433
06/10/2022 1.25p 1.29p 1.22p 1.25p 550509
05/10/2022 1.25p 1.30p 1.20p 1.25p 506594
04/10/2022 1.25p 1.28p 1.20p 1.25p 936004
03/10/2022 1.25p 1.30p 1.21p 1.25p 2761926
30/09/2022 1.25p 1.27p 1.14p 1.25p 2816941
29/09/2022 1.28p 1.29p 1.17p 1.17p 1058964
28/09/2022 1.33p 1.33p 1.20p 1.20p 1219455
27/09/2022 1.35p 1.40p 1.30p 1.33p 597496
26/09/2022 1.30p 1.38p 1.28p 1.28p 1178926
23/09/2022 1.23p 1.40p 1.22p 1.30p 5752247
22/09/2022 1.18p 1.25p 1.15p 1.23p 2145244
21/09/2022 1.15p 1.20p 1.10p 1.18p 3099088
20/09/2022 1.05p 1.20p 1.01p 1.15p 3814952
19/09/2022 1.06p 1.12p 1.00p 1.04p 6839104
16/09/2022 1.06p 1.12p 1.00p 1.04p 6839104
15/09/2022 1.15p 1.20p 0.90p 1.06p 43050928
14/09/2022 1.45p 1.46p 1.10p 1.16p 24360728
13/09/2022 1.45p 1.50p 1.40p 1.45p 893431
12/09/2022 1.43p 1.50p 1.35p 1.48p 4004823
09/09/2022 1.43p 1.50p 1.35p 1.43p 656449
08/09/2022 1.43p 1.44p 1.39p 1.39p 90608
07/09/2022 1.40p 1.45p 1.33p 1.43p 1020412
06/09/2022 1.45p 1.45p 1.36p 1.39p 2529205
05/09/2022 1.45p 1.50p 1.40p 1.45p 583189
02/09/2022 1.45p 1.50p 1.40p 1.45p 1823250
01/09/2022 1.45p 1.49p 1.40p 1.45p 2997463
31/08/2022 1.45p 1.50p 1.40p 1.45p 858848
30/08/2022 1.45p 1.50p 1.41p 1.45p 3631672
29/08/2022 1.45p 1.50p 1.40p 1.45p 1749097
26/08/2022 1.45p 1.50p 1.40p 1.45p 1749097
25/08/2022 1.48p 1.49p 1.40p 1.45p 3208452
24/08/2022 1.48p 1.55p 1.40p 1.48p 1368963
23/08/2022 1.45p 1.53p 1.44p 1.48p 2577460
22/08/2022 1.50p 1.51p 1.40p 1.45p 1901100
19/08/2022 1.50p 1.58p 1.40p 1.50p 2494033
18/08/2022 1.50p 1.55p 1.43p 1.45p 4580747
17/08/2022 1.50p 1.50p 1.43p 1.50p 701589
16/08/2022 1.50p 1.60p 1.42p 1.50p 2425340
15/08/2022 1.50p 1.60p 1.46p 1.50p 117728
12/08/2022 1.45p 1.50p 1.40p 1.50p 1191973
11/08/2022 1.45p 1.59p 1.45p 1.45p 2588310
10/08/2022 1.55p 1.60p 1.45p 1.45p 3252984
09/08/2022 1.43p 1.60p 1.38p 1.55p 7756487
08/08/2022 1.38p 1.45p 1.35p 1.40p 1175733
05/08/2022 1.45p 1.50p 1.35p 1.38p 4229937
04/08/2022 1.45p 1.45p 1.40p 1.45p 1085775
03/08/2022 1.45p 1.50p 1.40p 1.45p 4688828
02/08/2022 1.45p 1.50p 1.40p 1.45p 796525
01/08/2022 1.43p 1.50p 1.43p 1.45p 532548
29/07/2022 1.45p 1.48p 1.43p 1.45p 1051521
28/07/2022 1.48p 1.50p 1.40p 1.42p 2855455
27/07/2022 1.45p 1.50p 1.44p 1.48p 1087014
26/07/2022 1.45p 1.50p 1.40p 1.45p 776128
25/07/2022 1.45p 1.48p 1.40p 1.45p 1217289
22/07/2022 1.45p 1.45p 1.43p 1.45p 320791
21/07/2022 1.45p 1.50p 1.42p 1.45p 658445
20/07/2022 1.45p 1.49p 1.40p 1.45p 2169585
19/07/2022 1.45p 1.50p 1.45p 1.45p 2071181
18/07/2022 1.45p 1.49p 1.30p 1.45p 4839393
15/07/2022 1.35p 1.40p 1.33p 1.35p 6045821
14/07/2022 1.35p 1.40p 1.33p 1.35p 4382842
13/07/2022 1.48p 1.48p 1.22p 1.35p 26465476

*Close Price adjusted for both dividends and splits