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
21st Jan 2026 (Wed) 0.95 0.95 0.95 0.95 240,000
20th Jan 2026 (Tue) 1.00 1.00 0.90 0.95 3,088,770
19th Jan 2026 (Mon) 1.00 0.90 0.90 0.90 1,423,864
16th Jan 2026 (Fri) 1.00 1.00 1.00 1.00 638,546
15th Jan 2026 (Thu) 1.025 0.95 0.95 0.95 1,851,097
14th Jan 2026 (Wed) 1.025 1.025 1.025 1.025 2,589,305
13th Jan 2026 (Tue) 1.025 0.95 0.95 1.025 507,004
12th Jan 2026 (Mon) 1.025 0.95 0.95 0.95 1,364,853
9th Jan 2026 (Fri) 1.025 0.94 0.94 0.94 2,906,901
8th Jan 2026 (Thu) 1.025 1.025 1.025 1.025 988,391
7th Jan 2026 (Wed) 1.025 1.025 1.025 1.025 1,529,492
6th Jan 2026 (Tue) 1.025 1.025 1.025 1.025 2,579,566
5th Jan 2026 (Mon) 1.025 0.95 0.95 0.95 5,873,876
2nd Jan 2026 (Fri) 1.025 1.05 1.025 1.025 2,021,620
1st Jan 2026 (Thu) 1.10 1.10 1.10 1.10 0
31st Dec 2025 (Wed) 1.025 1.10 1.10 1.10 379,073
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
FTSE 100 Latest
Value10,124.19
Change-2.59