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
26th Mar 2025 (Wed) 0.70 0.70 0.70 0.70 0
25th Mar 2025 (Tue) 0.70 0.70 0.638 0.70 2,313,669
24th Mar 2025 (Mon) 0.70 0.70 0.65 0.70 877,089
21st Mar 2025 (Fri) 0.70 0.65 0.65 0.65 456,917
20th Mar 2025 (Thu) 0.70 0.70 0.70 0.70 470,801
19th Mar 2025 (Wed) 0.70 0.70 0.70 0.70 2,781,552
18th Mar 2025 (Tue) 0.675 0.70 0.675 0.70 2,187,894
17th Mar 2025 (Mon) 0.70 0.70 0.675 0.675 8,097,680
14th Mar 2025 (Fri) 0.71 0.71 0.70 0.70 3,122,503
13th Mar 2025 (Thu) 0.715 0.715 0.71 0.71 4,182,049
12th Mar 2025 (Wed) 0.705 0.715 0.705 0.715 4,305,942
11th Mar 2025 (Tue) 0.68 0.705 0.68 0.705 2,963,057
10th Mar 2025 (Mon) 0.75 0.67 0.67 0.67 4,286,209
7th Mar 2025 (Fri) 0.75 0.784 0.75 0.75 1,582,559
6th Mar 2025 (Thu) 0.75 0.75 0.75 0.75 228,085
5th Mar 2025 (Wed) 0.75 0.75 0.75 0.75 877,295
4th Mar 2025 (Tue) 0.75 0.75 0.75 0.75 1,743,752
3rd Mar 2025 (Mon) 0.75 0.75 0.75 0.75 538,254
28th Feb 2025 (Fri) 0.75 0.75 0.75 0.75 3,743,132
27th Feb 2025 (Thu) 0.75 0.75 0.75 0.75 521,569
26th Feb 2025 (Wed) 0.725 0.75 0.725 0.75 737,460
25th Feb 2025 (Tue) 0.725 0.725 0.725 0.725 1,090,750
24th Feb 2025 (Mon) 0.725 0.725 0.70 0.725 3,198,875
21st Feb 2025 (Fri) 0.725 0.725 0.725 0.725 4,733,717
20th Feb 2025 (Thu) 0.725 0.725 0.725 0.725 897,165
19th Feb 2025 (Wed) 0.725 0.725 0.725 0.725 1,978,672
18th Feb 2025 (Tue) 0.775 0.775 0.725 0.725 3,592,477
17th Feb 2025 (Mon) 0.80 0.80 0.775 0.775 1,884,654
14th Feb 2025 (Fri) 0.80 0.80 0.75 0.80 408,146
13th Feb 2025 (Thu) 0.80 0.80 0.80 0.80 1,468,616
12th Feb 2025 (Wed) 0.80 0.79 0.79 0.79 235,389
11th Feb 2025 (Tue) 0.80 0.80 0.80 0.80 1,812,727
10th Feb 2025 (Mon) 0.75 0.80 0.752 0.80 940,051
7th Feb 2025 (Fri) 0.75 0.775 0.75 0.75 4,864,995
6th Feb 2025 (Thu) 0.80 0.80 0.725 0.75 6,089,196
5th Feb 2025 (Wed) 0.80 0.80 0.80 0.80 637,588
4th Feb 2025 (Tue) 0.80 0.80 0.80 0.80 407,546
3rd Feb 2025 (Mon) 0.736 0.80 0.736 0.80 2,258,129
31st Jan 2025 (Fri) 0.80 0.80 0.775 0.775 1,370,528
30th Jan 2025 (Thu) 0.80 0.80 0.75 0.75 365,196
29th Jan 2025 (Wed) 0.80 0.80 0.775 0.80 1,464,727
28th Jan 2025 (Tue) 0.85 0.85 0.80 0.80 1,824,773
27th Jan 2025 (Mon) 0.85 0.85 0.85 0.85 381,916
FTSE 100 Latest
Value8,663.80
Change25.79