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	4.55p on 18-05-2026 at 11:41:50
Change	-0.05p -1.09%
Buy	4.80p
Sell	4.30p

Last Trade:	Buy 5,800.00 at 4.60p
Day's Volume:	8,666
Last Close:	4.60p
Open:	4.55p
ISIN:	GB00BVP8H932

Day's Range	4.55p - 4.55p
52wk Range:	0.52p - 8.70p
Market Capitalisation:	£10.39m
VWAP:	4.514228p
Shares in Issue:	228.33m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Sound Energy (SOU) Latest Trades
Buy*	5,800	4.60p	Ordinary	12:40:52 - 18-May-26
Sell*	4	4.30p	SI Trade	10:31:42 - 18-May-26
Sell*	36	4.30p	SI Trade	10:31:42 - 18-May-26
Buy*	25	4.80p	SI Trade	10:31:42 - 18-May-26
Sell*	12	4.30p	SI Trade	10:31:42 - 18-May-26
Sell*	50	4.30p	SI Trade	10:31:42 - 18-May-26
Buy*	208	4.80p	SI Trade	10:31:42 - 18-May-26
Sell*	600	4.30p	Ordinary	10:05:17 - 18-May-26
Sell*	1,931	4.30p	Ordinary	08:00:11 - 18-May-26
Buy*	4,958	4.60p	Suspected BUY Trade	16:35:23 - 15-May-26

See more Sound Energy trades

Sound Energy (SOU) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	4.55	4.60	4.55	4.60	985,840
14th May 2026 (Thu)	4.55	4.55	4.55	4.55	62,442
13th May 2026 (Wed)	4.55	4.55	4.50	4.55	183,350
12th May 2026 (Tue)	4.55	4.55	4.55	4.55	19,007
11th May 2026 (Mon)	4.55	4.55	4.55	4.55	134,807
8th May 2026 (Fri)	4.55	4.55	4.55	4.55	377,332
7th May 2026 (Thu)	4.45	4.55	4.45	4.55	157,526
6th May 2026 (Wed)	4.25	4.45	4.25	4.45	535,652
5th May 2026 (Tue)	4.25	4.25	4.25	4.25	515,953
4th May 2026 (Mon)	4.25	4.25	4.25	4.25	0
1st May 2026 (Fri)	4.25	4.25	4.25	4.25	231,400
30th Apr 2026 (Thu)	4.25	4.25	4.25	4.25	126,828
29th Apr 2026 (Wed)	4.25	4.25	4.25	4.25	245,161
28th Apr 2026 (Tue)	3.96	4.25	3.96	4.25	96,799
27th Apr 2026 (Mon)	4.45	4.45	4.25	4.25	49,307
24th Apr 2026 (Fri)	4.45	4.45	4.16	4.45	114,758
23rd Apr 2026 (Thu)	4.45	4.45	4.45	4.45	588
22nd Apr 2026 (Wed)	4.45	4.22	4.22	4.22	186,856
21st Apr 2026 (Tue)	4.45	4.45	4.45	4.45	147,125
20th Apr 2026 (Mon)	4.45	4.40	4.40	4.40	70,446

See more Sound Energy price history

Date	Source	Headline
Sound Energy (SOU) Regulatory News
20th Apr 2026 11:03 am	RNS	Holding(s) in Company
26th Mar 2026 3:48 pm	RNS	Holding(s) in Company
20th Mar 2026 7:00 am	RNS	Operational Update, Term Loan & Equity Placing
9th Mar 2026 7:00 am	RNS	Holding(s) in Company
3rd Mar 2026 7:00 am	RNS	Conversion of CLN Interest, Issue of Shares & TVR
26th Feb 2026 12:13 pm	RNS	Result of GM
10th Feb 2026 7:00 am	RNS	Notice of GM
26th Jan 2026 7:00 am	RNS	Morocco Operational Update
8th Dec 2025 7:00 am	RNS	First Commissioning Gas at the Tendrara
15th Oct 2025 7:00 am	RNS	Board Changes and Appointment of CEO

See more Sound Energy regulatory news

FTSE 100 Latest

Value10,262.26

Change66.89