Sound Energy PLC Historic Prices

Date	Open	High	Low	Close	Volume
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
May 20, 2025	0.75p	0.76p	0.70p	0.70p	2,579,605
May 19, 2025	0.85p	0.90p	0.71p	0.75p	9,986,602
May 16, 2025	0.85p	0.86p	0.80p	0.85p	5,755,380
May 15, 2025	0.85p	0.90p	0.80p	0.85p	763,992
May 14, 2025	0.85p	0.90p	0.81p	0.85p	4,414,427
May 13, 2025	0.82p	0.90p	0.77p	0.85p	7,720,704
May 12, 2025	0.82p	0.88p	0.77p	0.82p	412,453
May 9, 2025	0.82p	0.90p	0.75p	0.82p	1,903,821
May 8, 2025	0.82p	0.90p	0.75p	0.82p	1,668,308
May 7, 2025	0.82p	0.90p	0.80p	0.80p	1,669,280
May 6, 2025	0.80p	0.89p	0.76p	0.82p	2,271,707
May 2, 2025	0.75p	0.84p	0.77p	0.80p	5,928,997
May 1, 2025	0.75p	0.80p	0.74p	0.75p	1,982,951
Apr 30, 2025	0.75p	0.80p	0.72p	0.75p	2,449,361
Apr 29, 2025	0.75p	0.77p	0.70p	0.75p	1,592,636
Apr 28, 2025	0.72p	0.80p	0.68p	0.75p	748,673
Apr 25, 2025	0.72p	0.74p	0.67p	0.72p	1,761,110
Apr 24, 2025	0.72p	0.80p	0.65p	0.72p	5,294,993
Apr 23, 2025	0.68p	0.80p	0.65p	0.72p	1,174,497
Apr 22, 2025	0.68p	0.69p	0.65p	0.68p	3,939,191
Apr 17, 2025	0.68p	0.70p	0.65p	0.68p	277,138
Apr 16, 2025	0.68p	0.69p	0.65p	0.68p	468,492
Apr 15, 2025	0.68p	0.70p	0.65p	0.68p	6,278,768

1 2 3 4 5 6

Next >

Showing 1 to 50 of 252

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

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Jd Sports Fashion PLC	87.88	7.56
Burberry Group PLC	1,150.00	7.08
Kier Group PLC	214.50	6.98
Rhi Magnesita N.V.	2,980.00	5.86
Ashtead Group PLC	4,732.00	5.55
Molten Ventures PLC	333.40	4.97

Fallers

Company	Price	% Chg
Computacenter PLC	2,398.00	-6.62
Endeavour Mining PLC	2,176.00	-4.23
Fresnillo PLC	1,433.00	-4.21
Chemring Group PLC	556.00	-3.64
Hochschild Mining PLC	251.80	-2.55
Softcat PLC	1,725.00	-2.27

Risers/fallers data from previous trading day.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
26	27	28	29	30	31	1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	1	2	3	4	5	6

Sun	Mon	Tue	Wed	Thu	Fri	Sat
26	27	28	29	30	31	1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	1	2	3	4	5	6

Sound Energy PLC (SOU)

Sound Energy PLC Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email

Sun	Mon	Tue	Wed	Thu	Fri	Sat
26	27	28	29	30	31	1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	1	2	3	4	5	6