1. Share Prices

  2. Sound Energy PLC (SOU)

0.78p-0.03 (-3.13%)17 Feb 2025, 16:22
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 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
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
123456
Showing 1 to 50 of 253

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.8012.86
Chemring Group PLC347.5010.32
Assura PLC42.508.97
Bae Systems PLC1,338.008.96
Qinetiq Group PLC392.006.41
Aston Martin Lagonda Global Holdings PLC118.905.88

Fallers

CompanyPrice% Chg
Wood Group (John) PLC25.88-10.76
Hochschild Mining PLC185.80-8.02
Raspberry Pi Holdings PLC652.00-5.71
Ip Group PLC46.60-4.51
Diversified Energy Company PLC1,282.00-4.26
Burberry Group PLC1,155.00-2.90
Risers/fallers data from previous trading day. Today's data available from 8:15am.