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 Jun 2025 (Mon) 0.70 0.766 0.70 0.70 1,108,217
27th Jun 2025 (Fri) 0.70 0.71 0.70 0.70 688,148
26th Jun 2025 (Thu) 0.70 0.70 0.70 0.70 402,934
25th Jun 2025 (Wed) 0.70 0.75 0.70 0.75 1,526,856
24th Jun 2025 (Tue) 0.725 0.75 0.75 0.75 2,555,401
23rd Jun 2025 (Mon) 0.725 0.725 0.725 0.725 1,914,374
20th Jun 2025 (Fri) 0.725 0.725 0.725 0.725 2,101,754
19th Jun 2025 (Thu) 0.725 0.792 0.725 0.725 122,968
18th Jun 2025 (Wed) 0.725 0.725 0.725 0.725 2,995,105
17th Jun 2025 (Tue) 0.675 0.725 0.675 0.725 3,986,545
16th Jun 2025 (Mon) 0.675 0.675 0.675 0.675 4,374,750
13th Jun 2025 (Fri) 0.61 0.675 0.61 0.675 225,659
12th Jun 2025 (Thu) 0.675 0.675 0.675 0.675 436,085
11th Jun 2025 (Wed) 0.675 0.675 0.65 0.65 4,824,187
10th Jun 2025 (Tue) 0.675 0.675 0.675 0.675 968,301
9th Jun 2025 (Mon) 0.725 0.725 0.65 0.675 10,200,695
6th Jun 2025 (Fri) 0.725 0.725 0.725 0.725 1,814,107
5th Jun 2025 (Thu) 0.75 0.75 0.725 0.725 2,393,373
4th Jun 2025 (Wed) 0.75 0.75 0.75 0.75 2,059,475
3rd Jun 2025 (Tue) 0.70 0.75 0.70 0.75 1,729,394
2nd Jun 2025 (Mon) 0.70 0.70 0.70 0.70 1,427,372
30th May 2025 (Fri) 0.70 0.70 0.70 0.70 1,533,449
29th May 2025 (Thu) 0.70 0.70 0.70 0.70 2,470,383
28th May 2025 (Wed) 0.70 0.70 0.70 0.70 2,768,714
27th May 2025 (Tue) 0.70 0.70 0.69 0.70 3,718,516
26th May 2025 (Mon) 0.67 0.67 0.67 0.67 0
23rd May 2025 (Fri) 0.67 0.725 0.67 0.70 7,430,702
22nd May 2025 (Thu) 0.725 0.725 0.72 0.725 4,268,752
21st May 2025 (Wed) 0.725 0.725 0.725 0.725 1,489,664
20th May 2025 (Tue) 0.75 0.75 0.70 0.70 2,579,605
19th May 2025 (Mon) 0.85 0.85 0.75 0.75 9,986,602
16th May 2025 (Fri) 0.85 0.85 0.85 0.85 5,755,380
15th May 2025 (Thu) 0.85 0.90 0.85 0.85 763,992
14th May 2025 (Wed) 0.85 0.90 0.85 0.85 4,414,427
13th May 2025 (Tue) 0.825 0.896 0.825 0.85 7,720,703
12th May 2025 (Mon) 0.825 0.825 0.825 0.825 412,453
9th May 2025 (Fri) 0.825 0.825 0.76 0.825 1,903,820
8th May 2025 (Thu) 0.825 0.825 0.825 0.825 1,668,308
7th May 2025 (Wed) 0.825 0.85 0.80 0.80 1,669,280
6th May 2025 (Tue) 0.80 0.825 0.80 0.825 2,271,707
5th May 2025 (Mon) 0.819 0.819 0.819 0.819 0
2nd May 2025 (Fri) 0.75 0.80 0.80 0.80 5,928,997
1st May 2025 (Thu) 0.75 0.75 0.75 0.75 1,982,951
FTSE 100 Latest
Value8,789.30
Change28.34