Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
09/02/2024 0.60p 0.74p 0.56p 0.69p 5967155
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

*Close Price adjusted for both dividends and splits