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
30th Dec 2025 (Tue) 1.025 1.025 1.025 1.025 2,766,919
29th Dec 2025 (Mon) 1.025 1.025 1.025 1.025 334,906
26th Dec 2025 (Fri) 1.025 1.025 1.025 1.025 0
25th Dec 2025 (Thu) 1.025 1.025 1.025 1.025 0
24th Dec 2025 (Wed) 1.025 1.025 1.025 1.025 462,753
23rd Dec 2025 (Tue) 1.025 1.025 1.025 1.025 635,390
22nd Dec 2025 (Mon) 1.05 1.05 1.025 1.025 2,192,093
19th Dec 2025 (Fri) 1.05 1.05 1.05 1.05 679,895
18th Dec 2025 (Thu) 1.075 1.075 1.05 1.05 1,928,238
17th Dec 2025 (Wed) 1.075 1.075 1.075 1.075 415,779
16th Dec 2025 (Tue) 1.075 1.075 1.00 1.075 1,535,805
15th Dec 2025 (Mon) 1.05 1.00 1.00 1.00 4,874,084
12th Dec 2025 (Fri) 1.00 1.05 1.00 1.05 4,117,830
11th Dec 2025 (Thu) 1.15 1.125 0.928 0.928 9,406,699
10th Dec 2025 (Wed) 1.20 1.25 1.15 1.15 11,584,858
9th Dec 2025 (Tue) 0.95 1.15 1.10 1.15 24,475,808
8th Dec 2025 (Mon) 0.92 0.95 0.90 0.95 5,830,889
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
FTSE 100 Latest
Value9,940.71
Change74.18