Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
19/01/2022 2.10p 2.17p 2.00p 2.05p 2362719
18/01/2022 2.30p 2.30p 2.11p 2.15p 2397164
17/01/2022 2.25p 2.40p 2.20p 2.20p 2917008
14/01/2022 2.15p 2.30p 2.10p 2.25p 8107950
13/01/2022 2.05p 2.20p 2.02p 2.15p 4760832
12/01/2022 2.00p 2.10p 1.98p 2.05p 3353169
10/01/2022 2.05p 2.10p 2.00p 2.05p 1609694
07/01/2022 2.05p 2.10p 2.00p 2.05p 2769545
06/01/2022 2.00p 2.13p 1.90p 2.05p 9477501
05/01/2022 2.10p 2.13p 1.95p 2.00p 5717280
04/01/2022 2.15p 2.20p 2.00p 2.10p 3729157
03/01/2022 2.20p 2.25p 2.10p 2.15p 4563709
31/12/2021 2.20p 2.25p 2.10p 2.15p 4563709
30/12/2021 2.40p 2.44p 2.10p 2.17p 7140208
29/12/2021 2.45p 3.00p 2.35p 2.40p 28269432
28/12/2021 2.45p 2.54p 2.07p 2.45p 8171602
27/12/2021 2.45p 2.54p 2.07p 2.45p 8171602
24/12/2021 2.45p 2.54p 2.07p 2.45p 8171602
23/12/2021 2.40p 2.60p 2.30p 2.45p 3470457
22/12/2021 2.50p 2.53p 2.30p 2.40p 1271478
21/12/2021 2.50p 2.60p 2.40p 2.44p 2868188
20/12/2021 2.30p 2.58p 2.10p 2.50p 10802782
17/12/2021 2.20p 2.45p 1.89p 2.30p 15998357
16/12/2021 2.35p 2.50p 2.00p 2.20p 17950248
15/12/2021 2.15p 2.70p 2.01p 2.45p 55139424
14/12/2021 1.85p 2.30p 1.78p 2.00p 30986048
13/12/2021 1.73p 2.00p 1.67p 1.85p 12018905
10/12/2021 1.60p 1.93p 1.55p 1.70p 14685401
09/12/2021 1.60p 1.65p 1.55p 1.60p 2300881
08/12/2021 1.60p 1.65p 1.58p 1.60p 4424744
07/12/2021 1.65p 1.66p 1.50p 1.60p 7501155
06/12/2021 1.75p 1.76p 1.60p 1.66p 1994636
03/12/2021 1.73p 1.80p 1.60p 1.70p 9348357
02/12/2021 1.85p 1.99p 1.60p 1.75p 18315318
01/12/2021 1.45p 2.20p 1.40p 1.85p 77563328
30/11/2021 1.40p 1.53p 1.35p 1.45p 28961422
29/11/2021 1.33p 1.35p 1.30p 1.30p 3525230
26/11/2021 1.38p 1.40p 1.30p 1.35p 2487720
25/11/2021 1.38p 1.38p 1.35p 1.35p 3420045
24/11/2021 1.38p 1.40p 1.35p 1.38p 925111
23/11/2021 1.35p 1.40p 1.32p 1.40p 2478705
22/11/2021 1.35p 1.39p 1.27p 1.30p 4340086
19/11/2021 1.35p 1.39p 1.30p 1.35p 2054916
18/11/2021 1.33p 1.35p 1.30p 1.35p 909924
17/11/2021 1.35p 1.40p 1.30p 1.35p 780998
16/11/2021 1.33p 1.40p 1.30p 1.35p 413333
15/11/2021 1.33p 1.33p 1.30p 1.33p 94965
12/11/2021 1.35p 1.35p 1.30p 1.33p 1656308
11/11/2021 1.30p 1.40p 1.28p 1.30p 1883546
10/11/2021 1.33p 1.35p 1.25p 1.30p 403893
09/11/2021 1.33p 1.35p 1.27p 1.33p 2161890
08/11/2021 1.35p 1.35p 1.30p 1.33p 1102354
05/11/2021 1.35p 1.35p 1.30p 1.35p 832694
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

*Close Price adjusted for both dividends and splits