Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Sound Energy (SOU) Share Price

Intraday
Historical

Price	0.70p on 23-05-2025 at 17:55:05
Change	-0.025p -3.45%
Buy	0.75p
Sell	0.65p
Buy / Sell SOU Shares

Last Trade:	Sell 269,252.00 at 0.67p
Day's Volume:	7,430,702
Last Close:	0.70p
Open:	0.67p
ISIN:	GB00B90XFF12

Day's Range	0.67p - 0.725p
52wk Range:	0.60p - 1.25p
Market Capitalisation:	£15m
VWAP:	0.685052p
Shares in Issue:	2,081m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Sound Energy (SOU) Latest Trades
Sell*	269,252	0.67p	Ordinary	16:19:15 - 23-May-25
Sell*	25,000	0.6925p	Ordinary	15:45:18 - 23-May-25
Sell*	2,166	0.6925p	Ordinary	14:41:25 - 23-May-25
Sell*	100,000	0.6925p	Ordinary	11:41:34 - 23-May-25
Sell*	54,007	0.6925p	Ordinary	10:39:47 - 23-May-25
Sell*	10,000	0.65p	Ordinary	10:12:00 - 23-May-25
Sell*	100,000	0.67p	Ordinary	10:11:49 - 23-May-25
Sell*	100,000	0.67p	Ordinary	09:44:18 - 23-May-25
Sell*	90,335	0.695p	Ordinary	09:41:27 - 23-May-25
Buy*	100,000	0.70p	Ordinary	08:56:05 - 23-May-25

See more Sound Energy trades

Sound Energy (SOU) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd May 2025 (Fri)	0.67	0.725	0.67	0.70	7,430,702
22nd May 2025 (Thu)	0.725	0.725	0.72	0.725	4,268,752
21st May 2025 (Wed)	0.725	0.725	0.725	0.725	1,489,664
20th May 2025 (Tue)	0.75	0.75	0.70	0.70	2,579,605
19th May 2025 (Mon)	0.85	0.85	0.75	0.75	9,986,602
16th May 2025 (Fri)	0.85	0.85	0.85	0.85	5,755,380
15th May 2025 (Thu)	0.85	0.90	0.85	0.85	763,992
14th May 2025 (Wed)	0.85	0.90	0.85	0.85	4,414,427
13th May 2025 (Tue)	0.825	0.896	0.825	0.85	7,720,703
12th May 2025 (Mon)	0.825	0.825	0.825	0.825	412,453
9th May 2025 (Fri)	0.825	0.825	0.76	0.825	1,903,820
8th May 2025 (Thu)	0.825	0.825	0.825	0.825	1,668,308
7th May 2025 (Wed)	0.825	0.85	0.80	0.80	1,669,280
6th May 2025 (Tue)	0.80	0.825	0.80	0.825	2,271,707
5th May 2025 (Mon)	0.819	0.819	0.819	0.819	0
2nd May 2025 (Fri)	0.75	0.80	0.80	0.80	5,928,997
1st May 2025 (Thu)	0.75	0.75	0.75	0.75	1,982,951
30th Apr 2025 (Wed)	0.75	0.75	0.75	0.75	2,449,361
29th Apr 2025 (Tue)	0.75	0.75	0.75	0.75	1,592,636
28th Apr 2025 (Mon)	0.725	0.75	0.725	0.75	748,672

See more Sound Energy price history

Date	Source	Headline
Sound Energy (SOU) Regulatory News
15th May 2025 5:48 pm	RNS	Publication of Annual Report and Notice of AGM
11th Apr 2025 7:00 am	RNS	PDMR Dealings
10th Apr 2025 7:05 am	RNS	Notification of Investor Presentation
10th Apr 2025 7:00 am	RNS	Final Results
24th Mar 2025 7:00 am	RNS	Launch of New Website
17th Mar 2025 7:00 am	RNS	Operations Update
24th Feb 2025 7:00 am	RNS	Directorate Change
17th Feb 2025 7:00 am	RNS	Change of Adviser
16th Dec 2024 3:33 pm	RNS	Block Admission Update
11th Dec 2024 7:10 am	RNS	Notification of Investor Presentation

See more Sound Energy regulatory news

FTSE 100 Latest

Value8,717.97

Change-21.29