Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sound Energy (SOU) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Oct 2025 (Fri) 0.60 0.60 0.60 0.60 688,968
30th Oct 2025 (Thu) 0.575 0.60 0.575 0.60 3,964,726
29th Oct 2025 (Wed) 0.575 0.575 0.575 0.575 1,488,581
28th Oct 2025 (Tue) 0.60 0.55 0.55 0.575 5,417,125
27th Oct 2025 (Mon) 0.60 0.60 0.60 0.60 784,280
24th Oct 2025 (Fri) 0.60 0.60 0.60 0.60 3,369,908
23rd Oct 2025 (Thu) 0.60 0.60 0.60 0.60 1,928,934
22nd Oct 2025 (Wed) 0.60 0.60 0.60 0.60 571,236
21st Oct 2025 (Tue) 0.60 0.604 0.58 0.60 992,396
20th Oct 2025 (Mon) 0.60 0.60 0.60 0.60 562,778
17th Oct 2025 (Fri) 0.60 0.60 0.60 0.60 1,394,574
16th Oct 2025 (Thu) 0.575 0.60 0.55 0.60 1,619,040
15th Oct 2025 (Wed) 0.625 0.625 0.575 0.575 7,857,071
14th Oct 2025 (Tue) 0.625 0.586 0.586 0.586 3,026,028
13th Oct 2025 (Mon) 0.65 0.714 0.625 0.625 4,641,228
10th Oct 2025 (Fri) 0.70 0.70 0.65 0.65 4,426,496
9th Oct 2025 (Thu) 0.70 0.70 0.70 0.70 1,541,522
8th Oct 2025 (Wed) 0.70 0.70 0.70 0.70 3,346,222
7th Oct 2025 (Tue) 0.70 0.70 0.70 0.70 2,941,753
6th Oct 2025 (Mon) 0.70 0.70 0.70 0.70 4,970,103
3rd Oct 2025 (Fri) 0.70 0.748 0.70 0.70 712,073
2nd Oct 2025 (Thu) 0.70 0.70 0.70 0.70 1,740,037
1st Oct 2025 (Wed) 0.70 0.70 0.70 0.70 9,734,003
30th Sep 2025 (Tue) 0.70 0.70 0.68 0.70 3,124,388
29th Sep 2025 (Mon) 0.70 0.714 0.70 0.70 4,838,473
26th Sep 2025 (Fri) 0.65 0.65 0.65 0.65 2,360,518
25th Sep 2025 (Thu) 0.65 0.65 0.65 0.65 3,905,033
24th Sep 2025 (Wed) 0.65 0.714 0.65 0.714 1,320,373
23rd Sep 2025 (Tue) 0.65 0.65 0.65 0.65 2,060,503
22nd Sep 2025 (Mon) 0.65 0.65 0.65 0.65 7,165,064
19th Sep 2025 (Fri) 0.65 0.65 0.65 0.65 3,261,827
18th Sep 2025 (Thu) 0.65 0.65 0.52 0.65 7,357,810
17th Sep 2025 (Wed) 0.70 0.70 0.65 0.65 1,895,716
16th Sep 2025 (Tue) 0.70 0.632 0.632 0.70 594,862
15th Sep 2025 (Mon) 0.70 0.70 0.70 0.70 2,049,547
12th Sep 2025 (Fri) 0.70 0.70 0.638 0.70 2,964,108
11th Sep 2025 (Thu) 0.70 0.70 0.70 0.70 1,883,715
10th Sep 2025 (Wed) 0.70 0.70 0.70 0.70 1,161,328
9th Sep 2025 (Tue) 0.70 0.70 0.70 0.70 1,249,628
8th Sep 2025 (Mon) 0.70 0.70 0.70 0.70 843,388
5th Sep 2025 (Fri) 0.70 0.70 0.70 0.70 3,256,633
4th Sep 2025 (Thu) 0.70 0.70 0.70 0.70 2,068,053
3rd Sep 2025 (Wed) 0.675 0.70 0.675 0.70 5,272,871
2nd Sep 2025 (Tue) 0.725 0.725 0.675 0.675 2,792,184
1st Sep 2025 (Mon) 0.75 0.75 0.725 0.725 4,034,610
FTSE 100 Latest
Value9,717.25
Change-42.81