0.72p+0.00 (+0.00%)22 Nov 2024, 10:59
Sound Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 0.65p | 0.77p | 0.65p | 0.71p | 831,262 |
Nov 21, 2024 | 0.72p | 0.78p | 0.66p | 0.71p | 1,944,815 |
Nov 20, 2024 | 0.70p | 0.78p | 0.70p | 0.73p | 1,392,500 |
Nov 19, 2024 | 0.71p | 0.71p | 0.71p | 0.75p | 172,177 |
Nov 18, 2024 | 0.65p | 0.80p | 0.65p | 0.76p | 4,310,115 |
Nov 15, 2024 | 0.80p | 0.80p | 0.65p | 0.74p | 337,274 |
Nov 14, 2024 | 0.80p | 0.80p | 0.70p | 0.74p | 419,100 |
Nov 13, 2024 | 0.75p | 0.79p | 0.70p | 0.75p | 1,070,001 |
Nov 12, 2024 | 0.65p | 0.80p | 0.65p | 0.70p | 2,067,843 |
Nov 11, 2024 | 0.80p | 0.80p | 0.65p | 0.70p | 90,190 |
Nov 8, 2024 | 0.70p | 0.80p | 0.69p | 0.75p | 2,457,677 |
Nov 7, 2024 | 0.65p | 0.80p | 0.65p | 0.74p | 244,379 |
Nov 6, 2024 | 0.69p | 0.80p | 0.69p | 0.74p | 5,657 |
Nov 5, 2024 | 0.70p | 0.80p | 0.65p | 0.74p | 7,697,243 |
Nov 4, 2024 | 0.70p | 0.75p | 0.70p | 0.72p | 323,166 |
Nov 1, 2024 | 0.74p | 0.74p | 0.70p | 0.75p | 794,846 |
Oct 31, 2024 | 0.70p | 0.80p | 0.70p | 0.75p | 1,670,442 |
Oct 30, 2024 | 0.70p | 0.83p | 0.70p | 0.75p | 1,763,191 |
Oct 29, 2024 | 0.75p | 0.84p | 0.70p | 0.77p | 784,687 |
Oct 28, 2024 | 0.84p | 0.84p | 0.75p | 0.77p | 755,993 |
Oct 25, 2024 | 0.85p | 0.85p | 0.70p | 0.77p | 301,565 |
Oct 24, 2024 | 0.77p | 0.77p | 0.77p | 0.77p | 639,506 |
Oct 23, 2024 | 0.81p | 0.81p | 0.70p | 0.75p | 549,632 |
Oct 22, 2024 | 0.87p | 0.87p | 0.75p | 0.80p | 1,242,407 |
Oct 21, 2024 | 0.83p | 0.88p | 0.83p | 0.85p | 644,109 |
Oct 18, 2024 | 0.82p | 0.83p | 0.82p | 0.84p | 32,213 |
Oct 17, 2024 | 0.81p | 0.89p | 0.81p | 0.85p | 463,752 |
Oct 16, 2024 | 0.85p | 0.90p | 0.80p | 0.85p | 1,993,538 |
Oct 15, 2024 | 0.85p | 0.85p | 0.80p | 0.85p | 737,262 |
Oct 14, 2024 | 0.76p | 0.85p | 0.76p | 0.82p | 4,056,354 |
Oct 11, 2024 | 0.72p | 0.77p | 0.72p | 0.78p | 26,707,130 |
Oct 10, 2024 | 0.72p | 0.76p | 0.72p | 0.74p | 860,946 |
Oct 9, 2024 | 0.72p | 0.76p | 0.72p | 0.74p | 2,814,677 |
Oct 8, 2024 | 0.75p | 0.77p | 0.68p | 0.72p | 1,103,493 |
Oct 7, 2024 | 0.70p | 0.77p | 0.70p | 0.74p | 6,669,212 |
Oct 4, 2024 | 0.77p | 0.77p | 0.66p | 0.73p | 4,361,693 |
Oct 3, 2024 | 0.80p | 0.80p | 0.70p | 0.72p | 1,353,574 |
Oct 2, 2024 | 0.72p | 0.80p | 0.70p | 0.75p | 3,391,465 |
Oct 1, 2024 | 0.72p | 0.80p | 0.72p | 0.76p | 408,545 |
Sep 30, 2024 | 0.73p | 0.80p | 0.72p | 0.76p | 2,034,077 |
Sep 27, 2024 | 0.74p | 0.80p | 0.72p | 0.72p | 1,426,231 |
Sep 26, 2024 | 0.80p | 0.80p | 0.73p | 0.75p | 1,519,199 |
Sep 25, 2024 | 0.79p | 0.85p | 0.74p | 0.75p | 173,974 |
Sep 24, 2024 | 0.85p | 0.85p | 0.73p | 0.77p | 432,305 |
Sep 23, 2024 | 0.85p | 0.85p | 0.72p | 0.76p | 2,713,597 |
Sep 20, 2024 | 0.70p | 0.80p | 0.70p | 0.78p | 833,985 |
Sep 19, 2024 | 0.84p | 0.84p | 0.71p | 0.77p | 735,146 |
Sep 18, 2024 | 0.70p | 0.77p | 0.65p | 0.78p | 5,514,135 |
Sep 17, 2024 | 0.69p | 0.80p | 0.63p | 0.67p | 15,473,338 |
Sep 16, 2024 | 0.80p | 0.90p | 0.71p | 0.72p | 17,413,764 |
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