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
5th Dec 2025 (Fri) 0.90 0.90 0.875 0.875 3,966,685
4th Dec 2025 (Thu) 0.85 0.90 0.85 0.90 6,854,684
3rd Dec 2025 (Wed) 0.85 0.85 0.85 0.85 4,726,896
2nd Dec 2025 (Tue) 0.725 0.90 0.725 0.85 15,413,228
1st Dec 2025 (Mon) 0.725 0.725 0.725 0.725 0
28th Nov 2025 (Fri) 0.675 0.725 0.675 0.725 2,145,723
27th Nov 2025 (Thu) 0.675 0.675 0.675 0.675 4,790,928
26th Nov 2025 (Wed) 0.675 0.675 0.675 0.675 287,351
25th Nov 2025 (Tue) 0.675 0.675 0.675 0.675 1,223,889
24th Nov 2025 (Mon) 0.675 0.675 0.675 0.675 655,402
21st Nov 2025 (Fri) 0.675 0.675 0.675 0.675 1,961,659
20th Nov 2025 (Thu) 0.70 0.70 0.675 0.675 594,826
19th Nov 2025 (Wed) 0.65 0.70 0.65 0.70 3,760,897
18th Nov 2025 (Tue) 0.65 0.65 0.65 0.65 237,547
17th Nov 2025 (Mon) 0.65 0.60 0.60 0.60 4,043,476
14th Nov 2025 (Fri) 0.65 0.65 0.65 0.65 1,137,392
13th Nov 2025 (Thu) 0.65 0.60 0.60 0.65 3,645,657
12th Nov 2025 (Wed) 0.65 0.65 0.60 0.60 913,576
11th Nov 2025 (Tue) 0.65 0.65 0.65 0.65 603,639
10th Nov 2025 (Mon) 0.625 0.65 0.625 0.65 1,949,344
7th Nov 2025 (Fri) 0.60 0.625 0.60 0.625 1,598,888
6th Nov 2025 (Thu) 0.60 0.60 0.60 0.60 3,365,744
5th Nov 2025 (Wed) 0.60 0.60 0.60 0.60 395,921
4th Nov 2025 (Tue) 0.60 0.60 0.60 0.60 2,626,950
3rd Nov 2025 (Mon) 0.60 0.60 0.60 0.60 2,132,793
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
FTSE 100 Latest
Value9,667.01
Change-43.86