1. Share Prices

  2. Sound Energy PLC (SOU)

1.02p+0.00 (+0.00%)24 Dec 2024, 12:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sound Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20241.02p1.10p0.95p1.02p213,529
Dec 23, 20241.02p1.10p0.95p1.02p1,537,341
Dec 20, 20241.00p1.10p0.95p0.95p4,276,158
Dec 19, 20241.18p1.25p0.95p0.95p15,170,544
Dec 18, 20241.05p1.30p1.00p1.25p28,613,994
Dec 17, 20240.93p1.10p0.90p1.05p23,333,522
Dec 16, 20240.93p1.00p0.83p0.90p8,808,282
Dec 13, 20240.90p1.09p0.85p0.85p20,545,603
Dec 12, 20240.97p1.05p0.86p0.86p16,752,624
Dec 11, 20240.75p1.10p0.76p1.00p36,552,095
Dec 10, 20240.65p0.69p0.62p0.65p920,377
Dec 9, 20240.65p0.69p0.60p0.65p616,219
Dec 6, 20240.63p0.70p0.60p0.65p1,184,917
Dec 5, 20240.70p0.70p0.60p0.63p4,078,293
Dec 4, 20240.70p0.75p0.65p0.70p644,264
Dec 3, 20240.70p0.70p0.66p0.70p788,965
Dec 2, 20240.70p0.75p0.65p0.70p1,671,544
Nov 29, 20240.70p0.75p0.65p0.70p1,855,393
Nov 28, 20240.70p0.74p0.68p0.70p480,787
Nov 27, 20240.70p0.73p0.65p0.70p753,607
Nov 26, 20240.70p0.75p0.66p0.70p921,266
Nov 25, 20240.70p0.85p0.65p0.71p455,752
Nov 22, 20240.65p0.77p0.65p0.71p831,262
Nov 21, 20240.72p0.78p0.66p0.71p1,944,815
Nov 20, 20240.70p0.78p0.70p0.73p1,392,500
Nov 19, 20240.71p0.71p0.71p0.75p172,177
Nov 18, 20240.65p0.80p0.65p0.76p4,310,115
Nov 15, 20240.80p0.80p0.65p0.74p337,274
Nov 14, 20240.80p0.80p0.70p0.74p419,100
Nov 13, 20240.75p0.79p0.70p0.75p1,070,001
Nov 12, 20240.65p0.80p0.65p0.70p2,067,843
Nov 11, 20240.80p0.80p0.65p0.70p90,190
Nov 8, 20240.70p0.80p0.69p0.75p2,457,677
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
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.