Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/11/2021 1.35p 1.38p 1.30p 1.35p 507385
03/11/2021 1.35p 1.38p 1.31p 1.35p 1266231
02/11/2021 1.30p 1.40p 1.30p 1.35p 160865
01/11/2021 1.35p 1.40p 1.30p 1.38p 1873700
29/10/2021 1.35p 1.36p 1.32p 1.35p 674001
28/10/2021 1.35p 1.37p 1.30p 1.35p 943990
27/10/2021 1.35p 1.40p 1.30p 1.35p 504450
26/10/2021 1.35p 1.40p 1.30p 1.38p 725581
25/10/2021 1.35p 1.35p 1.30p 1.35p 11505621
22/10/2021 1.33p 1.40p 1.30p 1.35p 583900
21/10/2021 1.33p 1.35p 1.30p 1.33p 2978622
20/10/2021 1.33p 1.35p 1.30p 1.33p 2121436
19/10/2021 1.33p 1.33p 1.30p 1.33p 546715
18/10/2021 1.33p 1.34p 1.30p 1.32p 5944232
15/10/2021 1.33p 1.35p 1.20p 1.33p 15312242
14/10/2021 1.33p 1.35p 1.30p 1.33p 2599491
13/10/2021 1.33p 1.35p 1.30p 1.33p 2559797
12/10/2021 1.35p 1.36p 1.30p 1.33p 1892375
11/10/2021 1.35p 1.40p 1.25p 1.30p 4642618
08/10/2021 1.35p 1.40p 1.30p 1.30p 2286948
07/10/2021 1.35p 1.35p 1.30p 1.35p 1358095
06/10/2021 1.35p 1.40p 1.30p 1.35p 3750929
05/10/2021 1.40p 1.45p 1.30p 1.35p 5421876
04/10/2021 1.40p 1.45p 1.30p 1.37p 3987866
01/10/2021 1.40p 1.45p 1.39p 1.40p 589307
30/09/2021 1.40p 1.44p 1.39p 1.40p 1494182
29/09/2021 1.40p 1.45p 1.35p 1.40p 2211837
28/09/2021 1.40p 1.45p 1.35p 1.40p 1566171
27/09/2021 1.45p 1.50p 1.40p 1.40p 2197787
24/09/2021 1.43p 1.48p 1.40p 1.45p 504053
23/09/2021 1.43p 1.43p 1.40p 1.43p 436751
22/09/2021 1.43p 1.44p 1.40p 1.43p 931939
21/09/2021 1.45p 1.45p 1.40p 1.43p 760599
20/09/2021 1.45p 1.45p 1.40p 1.45p 1205257
17/09/2021 1.45p 1.48p 1.41p 1.45p 1189617
16/09/2021 1.45p 1.50p 1.41p 1.43p 3749582
15/09/2021 1.45p 1.51p 1.41p 1.45p 5437725
14/09/2021 1.45p 1.47p 1.40p 1.47p 2706494
13/09/2021 1.43p 1.50p 1.35p 1.45p 4332196
10/09/2021 1.40p 1.45p 1.37p 1.43p 3518208
09/09/2021 1.45p 1.50p 1.30p 1.40p 9966254
08/09/2021 1.45p 1.50p 1.40p 1.45p 1720059
07/09/2021 1.40p 1.50p 1.34p 1.45p 2019182
06/09/2021 1.50p 1.51p 1.34p 1.40p 4687012
03/09/2021 1.50p 1.53p 1.42p 1.47p 2010624
02/09/2021 1.50p 1.59p 1.45p 1.50p 248711
01/09/2021 1.50p 1.60p 1.40p 1.50p 4118468
31/08/2021 1.50p 1.53p 1.40p 1.50p 579847
30/08/2021 1.45p 1.49p 1.40p 1.48p 1114025
27/08/2021 1.45p 1.49p 1.40p 1.48p 1114025
26/08/2021 1.45p 1.49p 1.40p 1.45p 2603443
25/08/2021 1.45p 1.50p 1.41p 1.45p 581364
24/08/2021 1.55p 1.60p 1.41p 1.45p 1789314
23/08/2021 1.55p 1.55p 1.50p 1.55p 1226953
20/08/2021 1.55p 1.57p 1.50p 1.55p 958383
19/08/2021 1.55p 1.60p 1.50p 1.55p 1696610
18/08/2021 1.55p 1.70p 1.50p 1.55p 3897825
17/08/2021 1.55p 1.56p 1.52p 1.55p 470554
16/08/2021 1.55p 1.56p 1.50p 1.55p 937716
13/08/2021 1.53p 1.60p 1.50p 1.55p 2935057
12/08/2021 1.55p 1.58p 1.50p 1.52p 2387498
11/08/2021 1.55p 1.58p 1.49p 1.55p 2183062
10/08/2021 1.60p 1.65p 1.50p 1.55p 3522041
09/08/2021 1.80p 1.85p 1.50p 1.60p 6948324
06/08/2021 1.65p 2.00p 1.60p 1.80p 11239727
05/08/2021 1.65p 1.70p 1.60p 1.65p 3729450
04/08/2021 1.50p 1.80p 1.45p 1.65p 19616232
03/08/2021 1.60p 1.70p 1.40p 1.50p 3116232
02/08/2021 1.55p 1.70p 1.40p 1.60p 12599430
30/07/2021 2.00p 2.00p 1.50p 1.62p 35700560
29/07/2021 1.45p 2.58p 1.45p 2.00p 52024148
28/07/2021 1.38p 1.50p 1.35p 1.43p 1065435
27/07/2021 1.38p 1.42p 1.36p 1.38p 60063
26/07/2021 1.38p 1.43p 1.30p 1.38p 761674
23/07/2021 1.43p 1.49p 1.35p 1.38p 805545
22/07/2021 1.33p 1.50p 1.27p 1.43p 2504171
21/07/2021 1.28p 1.35p 1.25p 1.30p 954170
20/07/2021 1.30p 1.40p 1.21p 1.25p 2642101
19/07/2021 1.45p 1.46p 1.24p 1.30p 5048188
16/07/2021 1.45p 1.46p 1.40p 1.45p 739043
15/07/2021 1.45p 1.50p 1.45p 1.45p 435236
14/07/2021 1.50p 1.53p 1.45p 1.45p 817969
13/07/2021 1.50p 1.53p 1.46p 1.50p 158674
12/07/2021 1.50p 1.54p 1.46p 1.50p 107482
09/07/2021 1.50p 1.54p 1.40p 1.50p 208200
08/07/2021 1.45p 1.58p 1.40p 1.43p 4435105
07/07/2021 1.45p 1.50p 1.42p 1.45p 1186682
06/07/2021 1.48p 1.52p 1.40p 1.40p 2486292
05/07/2021 1.53p 1.55p 1.50p 1.50p 2210692
02/07/2021 1.53p 1.53p 1.50p 1.53p 411198
01/07/2021 1.53p 1.53p 1.50p 1.53p 631600
30/06/2021 1.55p 1.55p 1.50p 1.50p 3122294
29/06/2021 1.58p 1.58p 1.50p 1.50p 1567768
28/06/2021 1.63p 1.63p 1.53p 1.58p 814387
25/06/2021 1.63p 1.65p 1.60p 1.60p 2540021
24/06/2021 1.68p 1.70p 1.60p 1.60p 774044
23/06/2021 1.65p 1.65p 1.60p 1.65p 3049075
22/06/2021 1.65p 1.70p 1.64p 1.65p 591986
21/06/2021 1.68p 1.75p 1.60p 1.65p 1950304
18/06/2021 1.55p 1.75p 1.50p 1.68p 3858952
17/06/2021 1.65p 1.70p 1.52p 1.55p 882694
16/06/2021 1.68p 1.70p 1.60p 1.65p 4484905
15/06/2021 1.50p 1.75p 1.50p 1.68p 6703317
14/06/2021 1.50p 1.60p 1.40p 1.50p 7110608
11/06/2021 1.50p 1.57p 1.41p 1.45p 924078
10/06/2021 1.50p 1.50p 1.41p 1.50p 607908
09/06/2021 1.55p 1.58p 1.40p 1.46p 1614161
08/06/2021 1.55p 1.60p 1.50p 1.55p 2945313
07/06/2021 1.50p 1.60p 1.45p 1.55p 1326107
04/06/2021 1.50p 1.54p 1.46p 1.50p 531731
03/06/2021 1.50p 1.60p 1.42p 1.50p 2339887
02/06/2021 1.50p 1.55p 1.45p 1.50p 1924980
01/06/2021 1.70p 1.70p 1.34p 1.50p 16259818
31/05/2021 1.70p 1.80p 1.65p 1.75p 2179773
28/05/2021 1.70p 1.80p 1.65p 1.75p 2179773
27/05/2021 1.80p 1.80p 1.62p 1.65p 5334485
26/05/2021 1.80p 1.85p 1.70p 1.70p 1728666
25/05/2021 1.80p 1.85p 1.70p 1.81p 749233
24/05/2021 1.80p 1.80p 1.74p 1.80p 622614
21/05/2021 1.75p 1.90p 1.60p 1.80p 2240184
20/05/2021 1.80p 1.84p 1.70p 1.75p 5177472
19/05/2021 1.90p 1.90p 1.70p 1.90p 1151117
18/05/2021 1.95p 1.99p 1.80p 1.80p 2501485
17/05/2021 1.95p 2.02p 1.90p 2.02p 617200
14/05/2021 2.05p 2.10p 1.90p 1.95p 4790802
13/05/2021 2.10p 2.11p 2.00p 2.05p 1591283
12/05/2021 2.20p 2.30p 2.00p 2.10p 1341150
11/05/2021 2.20p 2.20p 2.10p 2.20p 1059288
10/05/2021 2.20p 2.30p 2.10p 2.20p 892638
07/05/2021 2.20p 2.20p 2.10p 2.20p 621132
06/05/2021 2.20p 2.20p 2.10p 2.20p 637392
05/05/2021 2.20p 2.23p 2.10p 2.20p 1044288
04/05/2021 2.25p 2.30p 2.02p 2.20p 2482584
03/05/2021 2.15p 2.30p 2.00p 2.25p 2655856
30/04/2021 2.15p 2.30p 2.00p 2.25p 2655856
29/04/2021 2.25p 2.30p 2.10p 2.15p 3371179
28/04/2021 2.30p 2.40p 2.10p 2.25p 2457723
27/04/2021 2.30p 2.30p 2.20p 2.30p 922079
26/04/2021 2.20p 2.50p 2.10p 2.30p 1490843
23/04/2021 2.15p 2.30p 2.10p 2.20p 4557484
22/04/2021 2.35p 2.40p 2.10p 2.20p 7458929
21/04/2021 2.25p 2.49p 2.10p 2.35p 3754236
20/04/2021 2.05p 2.50p 2.00p 2.10p 5238373
19/04/2021 2.45p 2.50p 2.04p 2.05p 7832928
16/04/2021 2.50p 2.60p 2.38p 2.45p 5999799
15/04/2021 2.73p 2.80p 2.40p 2.45p 6767192
14/04/2021 2.60p 3.35p 2.50p 2.80p 34010028
13/04/2021 2.80p 2.90p 2.51p 2.60p 12663152
12/04/2021 2.60p 3.10p 2.60p 2.70p 13010674
09/04/2021 3.10p 3.20p 2.50p 2.60p 32598444
08/04/2021 2.45p 3.70p 2.40p 3.10p 51864088
07/04/2021 2.10p 2.80p 2.10p 2.55p 31446938
06/04/2021 1.90p 2.30p 1.85p 2.10p 14361121
05/04/2021 1.75p 1.98p 1.62p 1.90p 9420899
02/04/2021 1.75p 1.98p 1.62p 1.90p 9420899
01/04/2021 1.75p 1.98p 1.62p 1.90p 9420899
31/03/2021 1.85p 1.99p 1.62p 1.75p 6637600
30/03/2021 1.68p 2.00p 1.67p 1.85p 8456987
29/03/2021 1.63p 1.75p 1.50p 1.68p 5781550
26/03/2021 1.90p 2.10p 1.50p 1.60p 48890248
25/03/2021 1.30p 1.80p 1.25p 1.80p 17761360
24/03/2021 1.30p 1.40p 1.20p 1.30p 3297570
23/03/2021 1.33p 1.35p 1.25p 1.30p 2774935
22/03/2021 1.35p 1.40p 1.20p 1.33p 2622003
19/03/2021 1.35p 1.36p 1.30p 1.35p 1406769
18/03/2021 1.35p 1.35p 1.30p 1.30p 1320082
17/03/2021 1.35p 1.36p 1.32p 1.35p 1280411
16/03/2021 1.30p 1.48p 1.20p 1.35p 8060832
15/03/2021 1.28p 1.40p 1.20p 1.30p 4423879
12/03/2021 1.33p 1.40p 1.20p 1.30p 2934650
11/03/2021 1.40p 1.43p 1.28p 1.33p 8163104
10/03/2021 1.40p 1.43p 1.35p 1.40p 750096
09/03/2021 1.40p 1.47p 1.30p 1.40p 802565
08/03/2021 1.40p 1.45p 1.31p 1.40p 3390796
05/03/2021 1.40p 1.45p 1.31p 1.40p 1641669
04/03/2021 1.40p 1.45p 1.35p 1.40p 654003
03/03/2021 1.40p 1.50p 1.30p 1.40p 2368938
02/03/2021 1.35p 1.50p 1.30p 1.40p 922793
01/03/2021 1.35p 1.42p 1.30p 1.42p 974020
26/02/2021 1.35p 1.40p 1.30p 1.35p 2398918
25/02/2021 1.40p 1.50p 1.30p 1.35p 4787569
24/02/2021 1.40p 1.43p 1.34p 1.40p 306954
23/02/2021 1.43p 1.50p 1.30p 1.40p 909465
22/02/2021 1.38p 1.50p 1.34p 1.43p 1538705
19/02/2021 1.45p 1.50p 1.30p 1.33p 1688381
18/02/2021 1.35p 1.50p 1.30p 1.45p 1402268
17/02/2021 1.30p 1.42p 1.28p 1.42p 2391577
16/02/2021 1.40p 1.50p 1.20p 1.30p 2946186
15/02/2021 1.35p 1.45p 1.30p 1.38p 6154663
12/02/2021 1.45p 1.57p 1.22p 1.35p 5979729
11/02/2021 1.34p 1.44p 1.24p 1.33p 1136272
10/02/2021 1.32p 1.44p 1.30p 1.37p 784578
09/02/2021 1.35p 1.44p 1.32p 1.38p 409971
08/02/2021 1.35p 1.44p 1.34p 1.39p 680719
05/02/2021 1.24p 1.42p 1.24p 1.39p 3745876
04/02/2021 1.29p 1.44p 1.29p 1.34p 2785443
03/02/2021 1.29p 1.48p 1.29p 1.37p 3824396
02/02/2021 1.35p 1.47p 1.31p 1.39p 2104023
01/02/2021 1.35p 1.59p 1.22p 1.32p 4660432
29/01/2021 1.30p 1.55p 1.30p 1.36p 3308554

*Close Price adjusted for both dividends and splits