Sound Energy PLC Historic Prices

Date	Open	High	Low	Close	Volume
Apr 4, 2025	0.70p	0.75p	0.65p	0.68p	3,672,109
Apr 3, 2025	0.72p	0.70p	0.67p	0.70p	1,344,298
Apr 2, 2025	0.75p	0.75p	0.68p	0.72p	2,953,848
Apr 1, 2025	0.75p	0.76p	0.70p	0.75p	455,622
Mar 31, 2025	0.78p	0.80p	0.70p	0.75p	4,017,061
Mar 28, 2025	0.78p	0.80p	0.70p	0.78p	8,147,296
Mar 27, 2025	0.70p	0.76p	0.68p	0.78p	3,918,243
Mar 26, 2025	0.70p	0.74p	0.60p	0.60p	488,577
Mar 25, 2025	0.70p	0.75p	0.64p	0.70p	2,313,669
Mar 24, 2025	0.70p	0.74p	0.65p	0.70p	877,089
Mar 21, 2025	0.70p	0.69p	0.65p	0.65p	456,917
Mar 20, 2025	0.70p	0.72p	0.68p	0.70p	470,801
Mar 19, 2025	0.70p	0.74p	0.65p	0.70p	2,781,552
Mar 18, 2025	0.68p	0.75p	0.62p	0.70p	2,187,894
Mar 17, 2025	0.70p	0.75p	0.60p	0.68p	8,097,681
Mar 14, 2025	0.71p	0.75p	0.68p	0.70p	3,122,503
Mar 13, 2025	0.71p	0.70p	0.68p	0.71p	4,182,049
Mar 12, 2025	0.70p	0.70p	0.67p	0.71p	4,305,942
Mar 11, 2025	0.68p	0.75p	0.66p	0.70p	2,963,057
Mar 10, 2025	0.75p	0.80p	0.65p	0.67p	4,286,209
Mar 7, 2025	0.75p	0.80p	0.70p	0.75p	1,582,559
Mar 6, 2025	0.75p	0.72p	0.70p	0.75p	228,085
Mar 5, 2025	0.75p	0.72p	0.70p	0.75p	877,295
Mar 4, 2025	0.75p	0.74p	0.70p	0.75p	1,743,752
Mar 3, 2025	0.75p	0.80p	0.70p	0.75p	538,254
Feb 28, 2025	0.75p	0.77p	0.70p	0.75p	3,743,132
Feb 27, 2025	0.75p	0.78p	0.72p	0.75p	521,569
Feb 26, 2025	0.72p	0.80p	0.72p	0.75p	737,460
Feb 25, 2025	0.72p	0.75p	0.70p	0.72p	1,090,750
Feb 24, 2025	0.72p	0.73p	0.70p	0.72p	3,198,875
Feb 21, 2025	0.72p	0.72p	0.70p	0.72p	4,733,717
Feb 20, 2025	0.72p	0.72p	0.70p	0.72p	897,165
Feb 19, 2025	0.72p	0.75p	0.70p	0.72p	1,978,672
Feb 18, 2025	0.78p	0.76p	0.70p	0.72p	3,592,477
Feb 17, 2025	0.80p	0.85p	0.70p	0.78p	1,884,654
Feb 14, 2025	0.80p	0.85p	0.75p	0.80p	408,146
Feb 13, 2025	0.80p	0.80p	0.75p	0.80p	1,468,616
Feb 12, 2025	0.80p	0.80p	0.76p	0.79p	235,389
Feb 11, 2025	0.80p	0.81p	0.75p	0.80p	1,812,727
Feb 10, 2025	0.75p	0.82p	0.70p	0.80p	940,051
Feb 7, 2025	0.75p	0.85p	0.70p	0.75p	4,864,995
Feb 6, 2025	0.80p	0.80p	0.70p	0.75p	6,089,196
Feb 5, 2025	0.80p	0.80p	0.75p	0.80p	637,588
Feb 4, 2025	0.80p	0.78p	0.76p	0.80p	407,546
Feb 3, 2025	0.78p	0.80p	0.74p	0.80p	2,258,129
Jan 31, 2025	0.80p	0.85p	0.75p	0.78p	1,370,528
Jan 30, 2025	0.80p	0.81p	0.75p	0.75p	365,196
Jan 29, 2025	0.80p	0.80p	0.75p	0.80p	1,464,727
Jan 28, 2025	0.85p	0.84p	0.75p	0.80p	1,824,773
Jan 27, 2025	0.85p	0.84p	0.80p	0.85p	381,916

1 2 3 4 5 6

Next >

Showing 1 to 50 of 256

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
W.A.G Payment Solutions PLC	70.40	8.64
M&G PLC	236.70	5.48
Aston Martin Lagonda Global Holdings PLC	84.20	4.79
Gsk PLC	1,507.00	3.50
Alpha Group International PLC	3,160.00	3.44
Dr. Martens PLC	59.60	3.20

Fallers

Company	Price	% Chg
Raspberry Pi Holdings PLC	523.50	-5.16
Harworth Group PLC	167.00	-4.84
Syncona Limited	80.00	-4.76
Molten Ventures PLC	299.40	-2.98
Rhi Magnesita N.V.	2,785.00	-2.96
Ferrexpo PLC	54.00	-2.88

Risers/fallers data from previous trading day.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
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

Sun	Mon	Tue	Wed	Thu	Fri	Sat
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

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