1. Share Prices

  2. Sound Energy PLC (SOU)

0.75p+0.01 (+1.22%)08 Nov 2024, 16:13
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
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
Oct 15, 20240.85p0.85p0.80p0.85p737,262
Oct 14, 20240.76p0.85p0.76p0.82p4,056,354
Oct 11, 20240.72p0.77p0.72p0.78p26,707,130
Oct 10, 20240.72p0.76p0.72p0.74p860,946
Oct 9, 20240.72p0.76p0.72p0.74p2,814,677
Oct 8, 20240.75p0.77p0.68p0.72p1,103,493
Oct 7, 20240.70p0.77p0.70p0.74p6,669,212
Oct 4, 20240.77p0.77p0.66p0.73p4,361,693
Oct 3, 20240.80p0.80p0.70p0.72p1,353,574
Oct 2, 20240.72p0.80p0.70p0.75p3,391,465
Oct 1, 20240.72p0.80p0.72p0.76p408,545
Sep 30, 20240.73p0.80p0.72p0.76p2,034,077
Sep 27, 20240.74p0.80p0.72p0.72p1,426,231
Sep 26, 20240.80p0.80p0.73p0.75p1,519,199
Sep 25, 20240.79p0.85p0.74p0.75p173,974
Sep 24, 20240.85p0.85p0.73p0.77p432,305
Sep 23, 20240.85p0.85p0.72p0.76p2,713,597
Sep 20, 20240.70p0.80p0.70p0.78p833,985
Sep 19, 20240.84p0.84p0.71p0.77p735,146
Sep 18, 20240.70p0.77p0.65p0.78p5,514,135
Sep 17, 20240.69p0.80p0.63p0.67p15,473,338
Sep 16, 20240.80p0.90p0.71p0.72p17,413,764
Sep 13, 20240.91p0.91p0.80p0.85p7,016,148
Sep 12, 20240.91p0.91p0.81p0.84p3,018,889
Sep 11, 20240.88p0.91p0.85p0.86p531,440
Sep 10, 20240.95p0.95p0.87p0.88p259,381
Sep 9, 20240.91p0.91p0.85p0.87p1,004,210
Sep 6, 20240.91p0.91p0.86p0.87p8,326
Sep 5, 20240.91p0.91p0.86p0.87p203,719
Sep 4, 20240.86p0.90p0.86p0.87p157,122
Sep 3, 20240.91p0.91p0.84p0.87p1,713,828
Sep 2, 20240.86p0.92p0.86p0.87p277,432
Aug 30, 20240.89p0.91p0.84p0.87p386,575
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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.