Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
12/07/2022 1.43p 1.54p 1.40p 1.50p 4870250
11/07/2022 1.45p 1.50p 1.40p 1.40p 4355402
08/07/2022 1.50p 1.51p 1.45p 1.45p 5476703
07/07/2022 1.53p 1.60p 1.50p 1.51p 7416837
06/07/2022 1.55p 1.60p 1.50p 1.53p 4307615
05/07/2022 1.60p 1.70p 1.50p 1.55p 1261437
04/07/2022 1.60p 1.62p 1.56p 1.60p 595997
01/07/2022 1.63p 1.70p 1.52p 1.60p 8386100
30/06/2022 1.63p 1.65p 1.55p 1.65p 2149923
29/06/2022 1.58p 1.67p 1.50p 1.63p 22087324
28/06/2022 1.58p 1.63p 1.52p 1.58p 3173714
27/06/2022 1.60p 1.70p 1.52p 1.58p 7094515
24/06/2022 1.53p 1.60p 1.46p 1.60p 10015804
23/06/2022 1.68p 1.80p 1.45p 1.53p 54119640
22/06/2022 1.65p 1.65p 1.56p 1.62p 8953866
21/06/2022 1.65p 1.69p 1.65p 1.65p 2090923
20/06/2022 1.73p 1.75p 1.63p 1.69p 19111088
17/06/2022 1.75p 1.75p 1.70p 1.73p 457221
16/06/2022 1.75p 1.76p 1.70p 1.75p 2388012
15/06/2022 1.73p 1.80p 1.70p 1.73p 35235668
14/06/2022 1.75p 1.80p 1.70p 1.73p 7375115
13/06/2022 1.88p 1.89p 1.62p 1.73p 8936166
10/06/2022 1.88p 1.95p 1.85p 1.88p 7860609
09/06/2022 2.00p 2.02p 1.85p 1.85p 41648632
08/06/2022 2.40p 2.45p 1.90p 2.01p 70934856
07/06/2022 2.50p 2.53p 2.40p 2.45p 1113567
06/06/2022 2.50p 2.60p 2.40p 2.50p 3392023
03/06/2022 2.45p 2.60p 2.42p 2.54p 4182476
02/06/2022 2.45p 2.60p 2.42p 2.54p 4182476
01/06/2022 2.45p 2.60p 2.42p 2.54p 4182476
31/05/2022 2.45p 2.60p 2.33p 2.44p 4675693
27/05/2022 2.60p 2.80p 2.44p 2.49p 3460593
26/05/2022 2.40p 2.70p 2.30p 2.60p 3185570
25/05/2022 2.58p 2.60p 2.40p 2.50p 12864829
24/05/2022 2.60p 2.80p 2.55p 2.60p 7333347
23/05/2022 2.85p 2.90p 2.55p 2.60p 13986055
20/05/2022 2.95p 3.00p 2.80p 2.85p 9116563
19/05/2022 2.85p 3.40p 2.80p 2.90p 47856896
18/05/2022 2.45p 3.00p 2.40p 2.85p 15941262
17/05/2022 2.40p 2.60p 2.30p 2.45p 4167277
16/05/2022 2.35p 2.60p 2.21p 2.40p 1941632
13/05/2022 2.30p 2.50p 2.20p 2.35p 2234215
12/05/2022 2.45p 2.50p 2.17p 2.30p 3994637
11/05/2022 2.53p 2.60p 2.41p 2.45p 1259401
10/05/2022 2.55p 2.70p 2.47p 2.53p 3546913
09/05/2022 2.55p 2.60p 2.30p 2.50p 4486992
06/05/2022 2.75p 2.90p 2.50p 2.55p 6313443
05/05/2022 2.45p 2.90p 2.40p 2.80p 13582480
04/05/2022 2.53p 2.60p 2.40p 2.45p 5679018
03/05/2022 2.40p 2.60p 2.30p 2.53p 5211440
02/05/2022 2.40p 2.50p 2.25p 2.40p 6519339
29/04/2022 2.40p 2.50p 2.25p 2.40p 6519339
28/04/2022 2.60p 2.60p 2.41p 2.45p 10114250
27/04/2022 2.75p 2.80p 2.50p 2.60p 6201295
26/04/2022 2.75p 2.90p 2.60p 2.75p 3372226
25/04/2022 2.85p 3.00p 2.66p 2.75p 6036963
22/04/2022 2.75p 3.00p 2.70p 2.80p 13946284
21/04/2022 2.40p 2.90p 2.40p 2.70p 19721388
20/04/2022 2.30p 2.60p 2.26p 2.50p 9660091
19/04/2022 2.15p 2.40p 2.10p 2.30p 18385424
18/04/2022 2.00p 2.40p 2.00p 2.15p 11135403
15/04/2022 2.00p 2.40p 2.00p 2.15p 11135403
14/04/2022 2.00p 2.40p 2.00p 2.15p 11135403
13/04/2022 2.00p 2.07p 1.90p 1.90p 2608685
12/04/2022 2.10p 2.20p 1.90p 2.00p 3506586
11/04/2022 2.10p 2.20p 2.00p 2.00p 2909744
08/04/2022 2.30p 2.34p 2.00p 2.10p 6410846
07/04/2022 2.45p 2.60p 2.10p 2.30p 12292550
06/04/2022 2.25p 2.58p 2.20p 2.46p 16103787
05/04/2022 2.10p 2.48p 2.10p 2.25p 12812592
04/04/2022 1.88p 2.20p 1.87p 2.10p 8340540
01/04/2022 1.88p 1.99p 1.84p 1.90p 2564492
31/03/2022 1.85p 2.00p 1.83p 1.88p 3381748
30/03/2022 1.85p 1.99p 1.79p 1.90p 2314480
29/03/2022 1.68p 2.00p 1.67p 1.83p 8641462
28/03/2022 1.58p 1.80p 1.55p 1.65p 2361464
25/03/2022 1.70p 1.77p 1.52p 1.58p 5978810
24/03/2022 1.73p 1.80p 1.66p 1.68p 690265
23/03/2022 1.75p 1.75p 1.66p 1.73p 2260625
22/03/2022 1.60p 1.80p 1.60p 1.75p 5052053
21/03/2022 1.45p 1.70p 1.40p 1.60p 3768683
18/03/2022 1.45p 1.50p 1.43p 1.45p 1088297
17/03/2022 1.35p 1.50p 1.35p 1.45p 11354097
16/03/2022 1.35p 1.40p 1.30p 1.35p 11798595
15/03/2022 1.45p 1.45p 1.30p 1.35p 10635431
14/03/2022 1.43p 1.65p 1.40p 1.45p 22595056
11/03/2022 1.48p 1.50p 1.41p 1.43p 2521062
10/03/2022 1.55p 1.58p 1.46p 1.48p 3888476
09/03/2022 1.45p 1.60p 1.45p 1.55p 6007842
08/03/2022 1.45p 1.49p 1.30p 1.45p 1368015
07/03/2022 1.55p 1.55p 1.42p 1.45p 13063885
04/03/2022 1.60p 1.60p 1.50p 1.55p 1704567
03/03/2022 1.60p 1.60p 1.51p 1.60p 1622332
02/03/2022 1.65p 1.68p 1.56p 1.60p 3923305
01/03/2022 1.70p 1.75p 1.60p 1.65p 1558190
28/02/2022 1.65p 1.75p 1.65p 1.70p 866159
25/02/2022 1.58p 1.70p 1.56p 1.65p 2142925
24/02/2022 1.65p 1.70p 1.50p 1.65p 2810939
23/02/2022 1.75p 1.78p 1.72p 1.75p 498722
22/02/2022 1.73p 1.80p 1.72p 1.75p 1356400
21/02/2022 1.85p 1.85p 1.72p 1.73p 4239937
18/02/2022 1.85p 1.85p 1.80p 1.85p 1637723
17/02/2022 1.85p 2.00p 1.80p 1.85p 2202071
16/02/2022 1.90p 2.00p 1.80p 1.85p 2322297
15/02/2022 1.80p 1.82p 1.75p 1.80p 1318834
14/02/2022 1.80p 1.84p 1.76p 1.80p 988202
11/02/2022 1.80p 1.84p 1.75p 1.75p 1405882
10/02/2022 1.85p 1.90p 1.75p 1.80p 1005767
09/02/2022 1.85p 1.86p 1.80p 1.85p 510536
08/02/2022 1.85p 1.89p 1.80p 1.85p 2362963
07/02/2022 1.95p 1.97p 1.80p 1.85p 2503153
04/02/2022 1.95p 2.00p 1.80p 1.95p 758525
03/02/2022 1.95p 1.99p 1.92p 1.95p 121015
02/02/2022 1.95p 1.96p 1.92p 1.95p 1410502
01/02/2022 1.95p 1.99p 1.95p 1.96p 507852
31/01/2022 1.95p 2.00p 1.94p 1.95p 1418555
28/01/2022 1.95p 2.00p 1.94p 1.95p 129931
27/01/2022 1.95p 2.00p 1.90p 1.95p 1086254
26/01/2022 1.95p 2.00p 1.95p 1.95p 724043
25/01/2022 1.95p 2.00p 1.92p 1.95p 1068449
24/01/2022 2.05p 2.09p 1.90p 1.95p 3259707
21/01/2022 2.05p 2.10p 2.00p 2.05p 1999299
20/01/2022 2.05p 2.10p 2.00p 2.05p 2283639

*Close Price adjusted for both dividends and splits