Sound Energy (SOU) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
28/01/2021 1.30p 1.60p 1.20p 1.49p 8969072
27/01/2021 1.30p 1.58p 1.30p 1.39p 3556627
26/01/2021 1.47p 1.59p 1.35p 1.35p 3788127
25/01/2021 1.36p 1.59p 1.36p 1.49p 2982273
22/01/2021 1.50p 1.60p 1.35p 1.47p 2835491
21/01/2021 1.50p 1.60p 1.45p 1.55p 385189
20/01/2021 1.40p 1.60p 1.35p 1.53p 2563419
19/01/2021 1.35p 1.60p 1.35p 1.50p 893776
18/01/2021 1.40p 1.60p 1.36p 1.50p 716334
15/01/2021 1.35p 1.60p 1.35p 1.51p 869092
14/01/2021 1.35p 1.60p 1.35p 1.43p 977858
13/01/2021 1.45p 1.67p 1.41p 1.55p 2780533
12/01/2021 1.45p 1.60p 1.45p 1.53p 1961461
11/01/2021 1.70p 1.70p 1.45p 1.53p 2620807
08/01/2021 1.40p 1.70p 1.27p 1.45p 11474248
07/01/2021 1.33p 1.63p 1.26p 1.46p 1148535
06/01/2021 1.25p 1.45p 1.25p 1.40p 1130495
05/01/2021 1.40p 1.46p 1.26p 1.39p 1207974
04/01/2021 1.31p 1.46p 1.31p 1.39p 1838369
31/12/2020 1.45p 1.50p 1.30p 1.43p 3321434
30/12/2020 1.37p 1.49p 1.25p 1.40p 1694746
29/12/2020 1.51p 1.57p 1.26p 1.30p 4156389
28/12/2020 1.44p 1.59p 1.39p 1.51p 867230
24/12/2020 1.44p 1.59p 1.39p 1.51p 867230
23/12/2020 1.40p 1.65p 1.25p 1.37p 11533176
22/12/2020 1.17p 1.40p 1.17p 1.31p 1819377
21/12/2020 1.25p 1.34p 1.15p 1.21p 4163033
18/12/2020 1.22p 1.39p 1.21p 1.25p 1332504
17/12/2020 1.25p 1.35p 1.15p 1.30p 1140028
16/12/2020 1.37p 1.37p 1.21p 1.30p 573808
15/12/2020 1.21p 1.39p 1.20p 1.31p 593173
14/12/2020 1.25p 1.34p 1.20p 1.22p 5863842
11/12/2020 1.37p 1.37p 1.17p 1.30p 1523545
10/12/2020 1.21p 1.53p 1.20p 1.30p 14146094
09/12/2020 1.30p 1.44p 1.30p 1.40p 337968
08/12/2020 1.21p 1.39p 1.21p 1.26p 2986413
07/12/2020 1.21p 1.44p 1.21p 1.36p 1467158
04/12/2020 1.20p 1.33p 1.20p 1.27p 3933224
03/12/2020 1.23p 1.39p 1.23p 1.29p 1447169
02/12/2020 1.33p 1.39p 1.21p 1.25p 3990887
01/12/2020 1.40p 1.40p 1.31p 1.39p 1064956
30/11/2020 1.31p 1.38p 1.31p 1.36p 1069442
27/11/2020 1.46p 1.46p 1.32p 1.37p 2040652
26/11/2020 1.36p 1.46p 1.32p 1.40p 2308040
25/11/2020 1.30p 1.40p 1.30p 1.33p 2441201
24/11/2020 1.36p 1.43p 1.30p 1.36p 2879685
23/11/2020 1.32p 1.46p 1.28p 1.36p 1075656
20/11/2020 1.33p 1.47p 1.31p 1.40p 463385
19/11/2020 1.30p 1.47p 1.26p 1.38p 2109579
18/11/2020 1.30p 1.44p 1.30p 1.37p 1904507
17/11/2020 1.40p 1.45p 1.28p 1.37p 3436855
16/11/2020 1.45p 1.49p 1.28p 1.35p 1378195
13/11/2020 1.35p 1.49p 1.27p 1.38p 2173460
12/11/2020 1.25p 1.35p 1.24p 1.29p 2041077
10/11/2020 1.30p 1.40p 1.25p 1.25p 1182462
09/11/2020 1.21p 1.37p 1.21p 1.25p 3427693
06/11/2020 1.30p 1.30p 1.25p 1.25p 502759
05/11/2020 1.40p 1.40p 1.25p 1.25p 288194
04/11/2020 1.30p 1.40p 1.21p 1.34p 2237047
03/11/2020 1.35p 1.41p 1.20p 1.30p 654633
02/11/2020 1.23p 1.37p 1.20p 1.23p 3351831
30/10/2020 1.25p 1.37p 1.24p 1.25p 289062
29/10/2020 1.25p 1.43p 1.24p 1.32p 906103
28/10/2020 1.40p 1.43p 1.22p 1.24p 4547959
27/10/2020 1.30p 1.49p 1.22p 1.37p 5490298
26/10/2020 1.20p 1.49p 1.20p 1.20p 1357694
23/10/2020 1.24p 1.44p 1.24p 1.25p 741353
22/10/2020 1.49p 1.49p 1.24p 1.35p 1770065
21/10/2020 1.31p 1.69p 1.30p 1.48p 787477
20/10/2020 1.30p 1.68p 1.30p 1.47p 769812
19/10/2020 1.45p 1.67p 1.31p 1.47p 482882
16/10/2020 1.45p 1.66p 1.30p 1.48p 338559
15/10/2020 1.40p 1.70p 1.40p 1.45p 2646483
14/10/2020 1.23p 1.74p 1.46p 1.62p 1470010
13/10/2020 1.23p 1.66p 1.20p 1.60p 9685174
12/10/2020 1.20p 1.34p 1.11p 1.33p 1625469
09/10/2020 1.20p 1.39p 1.15p 1.18p 4396513
08/10/2020 1.29p 1.43p 1.20p 1.22p 3765124
07/10/2020 1.31p 1.40p 1.20p 1.24p 2831246
06/10/2020 1.20p 1.27p 1.23p 1.26p 646483
05/10/2020 1.20p 1.30p 1.20p 1.20p 1288902
02/10/2020 1.28p 1.29p 1.13p 1.23p 4276181
01/10/2020 1.28p 1.45p 1.28p 1.30p 2309126
30/09/2020 1.32p 1.45p 1.26p 1.38p 463106
29/09/2020 1.30p 1.44p 1.24p 1.32p 2407228
28/09/2020 1.50p 1.50p 1.32p 1.36p 1398457
25/09/2020 1.32p 1.50p 1.14p 1.34p 1981951
24/09/2020 1.30p 1.41p 1.13p 1.33p 1382453
23/09/2020 1.30p 1.35p 1.23p 1.28p 6109527
22/09/2020 1.35p 1.64p 1.30p 1.33p 5540663
21/09/2020 1.44p 1.53p 1.33p 1.36p 1345900
18/09/2020 1.50p 1.55p 1.42p 1.46p 1478739
17/09/2020 1.50p 1.53p 1.33p 1.44p 3419807
16/09/2020 1.54p 1.64p 1.50p 1.53p 2105566
15/09/2020 1.64p 1.64p 1.50p 1.54p 900367
14/09/2020 1.56p 1.68p 1.56p 1.60p 871728
11/09/2020 1.75p 1.80p 1.56p 1.62p 1593664
10/09/2020 1.57p 1.72p 1.57p 1.66p 1614983
09/09/2020 1.53p 1.68p 1.50p 1.57p 3710730
08/09/2020 1.61p 1.73p 1.52p 1.54p 4095464
07/09/2020 1.75p 1.75p 1.52p 1.66p 3647529
04/09/2020 1.80p 2.00p 1.60p 1.69p 12883510
03/09/2020 2.00p 2.14p 1.40p 1.68p 31302674

*Close Price adjusted for both dividends and splits