0.75p+0.01 (+1.22%)08 Nov 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sound Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 7, 20240.65p0.80p0.65p0.74p244,379
Nov 6, 20240.69p0.80p0.69p0.74p5,657
Nov 5, 20240.70p0.80p0.65p0.74p7,697,243
Nov 4, 20240.70p0.75p0.70p0.72p323,166
Nov 1, 20240.74p0.74p0.70p0.75p794,846
Oct 31, 20240.70p0.80p0.70p0.75p1,670,442
Oct 30, 20240.70p0.83p0.70p0.75p1,763,191
Oct 29, 20240.75p0.84p0.70p0.77p784,687
Oct 28, 20240.84p0.84p0.75p0.77p755,993
Oct 25, 20240.85p0.85p0.70p0.77p301,565
Oct 24, 20240.77p0.77p0.77p0.77p639,506
Oct 23, 20240.81p0.81p0.70p0.75p549,632
Oct 22, 20240.87p0.87p0.75p0.80p1,242,407
Oct 21, 20240.83p0.88p0.83p0.85p644,109
Oct 18, 20240.82p0.83p0.82p0.84p32,213
Oct 17, 20240.81p0.89p0.81p0.85p463,752
Oct 16, 20240.85p0.90p0.80p0.85p1,993,538
Oct 15, 20240.85p0.85p0.80p0.85p737,262
Oct 14, 20240.76p0.85p0.76p0.82p4,056,354
Oct 11, 20240.72p0.77p0.72p0.78p26,707,130
Oct 10, 20240.72p0.76p0.72p0.74p860,946
Oct 9, 20240.72p0.76p0.72p0.74p2,814,677
Oct 8, 20240.75p0.77p0.68p0.72p1,103,493
Oct 7, 20240.70p0.77p0.70p0.74p6,669,212
Oct 4, 20240.77p0.77p0.66p0.73p4,361,693
Oct 3, 20240.80p0.80p0.70p0.72p1,353,574
Oct 2, 20240.72p0.80p0.70p0.75p3,391,465
Oct 1, 20240.72p0.80p0.72p0.76p408,545
Sep 30, 20240.73p0.80p0.72p0.76p2,034,077
Sep 27, 20240.74p0.80p0.72p0.72p1,426,231
Sep 26, 20240.80p0.80p0.73p0.75p1,519,199
Sep 25, 20240.79p0.85p0.74p0.75p173,974
Sep 24, 20240.85p0.85p0.73p0.77p432,305
Sep 23, 20240.85p0.85p0.72p0.76p2,713,597
Sep 20, 20240.70p0.80p0.70p0.78p833,985
Sep 19, 20240.84p0.84p0.71p0.77p735,146
Sep 18, 20240.70p0.77p0.65p0.78p5,514,135
Sep 17, 20240.69p0.80p0.63p0.67p15,473,338
Sep 16, 20240.80p0.90p0.71p0.72p17,413,764
Sep 13, 20240.91p0.91p0.80p0.85p7,016,148
Sep 12, 20240.91p0.91p0.81p0.84p3,018,889
Sep 11, 20240.88p0.91p0.85p0.86p531,440
Sep 10, 20240.95p0.95p0.87p0.88p259,381
Sep 9, 20240.91p0.91p0.85p0.87p1,004,210
Sep 6, 20240.91p0.91p0.86p0.87p8,326
Sep 5, 20240.91p0.91p0.86p0.87p203,719
Sep 4, 20240.86p0.90p0.86p0.87p157,122
Sep 3, 20240.91p0.91p0.84p0.87p1,713,828
Sep 2, 20240.86p0.92p0.86p0.87p277,432
Aug 30, 20240.89p0.91p0.84p0.87p386,575
Showing 1 to 50 of 254