- Share Prices
Sound Energy PLC (SOU)
0.90p+0.05 (+5.88%)31 Jul 2025, 09:35
Sound Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 30, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 2,352,367 |
Jul 29, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 1,093,500 |
Jul 28, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 1,113,274 |
Jul 25, 2025 | 0.85p | 0.88p | 0.80p | 0.85p | 907,288 |
Jul 24, 2025 | 0.95p | 1.00p | 0.80p | 0.85p | 9,062,087 |
Jul 23, 2025 | 0.85p | 1.00p | 0.80p | 0.99p | 16,364,427 |
Jul 22, 2025 | 0.75p | 0.90p | 0.71p | 0.85p | 6,054,162 |
Jul 21, 2025 | 0.80p | 0.80p | 0.70p | 0.75p | 449,639 |
Jul 18, 2025 | 0.70p | 0.80p | 0.70p | 0.75p | 840,162 |
Jul 17, 2025 | 0.68p | 0.75p | 0.60p | 0.70p | 960,214 |
Jul 16, 2025 | 0.68p | 0.74p | 0.68p | 0.68p | 833,671 |
Jul 15, 2025 | 0.68p | 0.74p | 0.60p | 0.68p | 789,130 |
Jul 14, 2025 | 0.68p | 0.75p | 0.60p | 0.68p | 633,233 |
Jul 11, 2025 | 0.68p | 0.75p | 0.60p | 0.68p | 887,273 |
Jul 10, 2025 | 0.68p | 0.74p | 0.60p | 0.68p | 1,088,462 |
Jul 9, 2025 | 0.68p | 0.72p | 0.67p | 0.68p | 1,427,739 |
Jul 8, 2025 | 0.68p | 0.72p | 0.66p | 0.68p | 3,082,701 |
Jul 7, 2025 | 0.68p | 0.75p | 0.60p | 0.68p | 553,214 |
Jul 4, 2025 | 0.68p | 0.75p | 0.60p | 0.68p | 74,434 |
Jul 3, 2025 | 0.68p | 0.75p | 0.60p | 0.68p | 1,463,183 |
Jul 2, 2025 | 0.68p | 0.68p | 0.60p | 0.68p | 2,456,235 |
Jul 1, 2025 | 0.70p | 0.75p | 0.60p | 0.68p | 1,512,312 |
Jun 30, 2025 | 0.70p | 0.77p | 0.65p | 0.70p | 1,108,217 |
Jun 27, 2025 | 0.70p | 0.75p | 0.66p | 0.70p | 688,148 |
Jun 26, 2025 | 0.70p | 0.75p | 0.65p | 0.70p | 402,936 |
Jun 25, 2025 | 0.70p | 0.75p | 0.66p | 0.75p | 1,526,856 |
Jun 24, 2025 | 0.72p | 0.75p | 0.66p | 0.75p | 2,555,402 |
Jun 23, 2025 | 0.72p | 0.71p | 0.66p | 0.72p | 1,914,374 |
Jun 20, 2025 | 0.72p | 0.80p | 0.65p | 0.72p | 2,101,754 |
Jun 19, 2025 | 0.72p | 0.79p | 0.66p | 0.72p | 122,968 |
Jun 18, 2025 | 0.72p | 0.76p | 0.66p | 0.72p | 2,995,105 |
Jun 17, 2025 | 0.68p | 0.80p | 0.65p | 0.72p | 3,986,547 |
Jun 16, 2025 | 0.68p | 0.69p | 0.65p | 0.68p | 4,374,750 |
Jun 13, 2025 | 0.68p | 0.70p | 0.61p | 0.68p | 225,659 |
Jun 12, 2025 | 0.68p | 0.70p | 0.66p | 0.68p | 436,085 |
Jun 11, 2025 | 0.68p | 0.69p | 0.65p | 0.65p | 4,824,187 |
Jun 10, 2025 | 0.68p | 0.68p | 0.66p | 0.68p | 968,301 |
Jun 9, 2025 | 0.72p | 0.75p | 0.64p | 0.68p | 10,200,695 |
Jun 6, 2025 | 0.72p | 0.72p | 0.70p | 0.72p | 1,814,107 |
Jun 5, 2025 | 0.75p | 0.80p | 0.70p | 0.72p | 2,393,373 |
Jun 4, 2025 | 0.75p | 0.80p | 0.71p | 0.75p | 2,059,475 |
Jun 3, 2025 | 0.70p | 0.75p | 0.68p | 0.75p | 1,729,398 |
Jun 2, 2025 | 0.70p | 0.72p | 0.68p | 0.70p | 1,427,372 |
May 30, 2025 | 0.70p | 0.72p | 0.68p | 0.70p | 1,533,449 |
May 29, 2025 | 0.70p | 0.72p | 0.65p | 0.70p | 2,470,383 |
May 28, 2025 | 0.70p | 0.73p | 0.65p | 0.70p | 2,768,714 |
May 27, 2025 | 0.70p | 0.74p | 0.65p | 0.70p | 3,718,516 |
May 23, 2025 | 0.72p | 0.71p | 0.65p | 0.70p | 7,430,702 |
May 22, 2025 | 0.72p | 0.75p | 0.67p | 0.72p | 4,268,753 |
May 21, 2025 | 0.72p | 0.73p | 0.70p | 0.72p | 1,489,664 |