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
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
3rd Oct 2025 (Fri) 0.70 0.748 0.70 0.70 712,073
2nd Oct 2025 (Thu) 0.70 0.70 0.70 0.70 1,740,037
1st Oct 2025 (Wed) 0.70 0.70 0.70 0.70 9,734,003
30th Sep 2025 (Tue) 0.70 0.70 0.68 0.70 3,124,388
29th Sep 2025 (Mon) 0.70 0.714 0.70 0.70 4,838,473
26th Sep 2025 (Fri) 0.65 0.65 0.65 0.65 2,360,518
25th Sep 2025 (Thu) 0.65 0.65 0.65 0.65 3,905,033
24th Sep 2025 (Wed) 0.65 0.714 0.65 0.714 1,320,373
23rd Sep 2025 (Tue) 0.65 0.65 0.65 0.65 2,060,503
22nd Sep 2025 (Mon) 0.65 0.65 0.65 0.65 7,165,064
19th Sep 2025 (Fri) 0.65 0.65 0.65 0.65 3,261,827
18th Sep 2025 (Thu) 0.65 0.65 0.52 0.65 7,357,810
17th Sep 2025 (Wed) 0.70 0.70 0.65 0.65 1,895,716
16th Sep 2025 (Tue) 0.70 0.632 0.632 0.70 594,862
15th Sep 2025 (Mon) 0.70 0.70 0.70 0.70 2,049,547
12th Sep 2025 (Fri) 0.70 0.70 0.638 0.70 2,964,108
11th Sep 2025 (Thu) 0.70 0.70 0.70 0.70 1,883,715
10th Sep 2025 (Wed) 0.70 0.70 0.70 0.70 1,161,328
9th Sep 2025 (Tue) 0.70 0.70 0.70 0.70 1,249,628
8th Sep 2025 (Mon) 0.70 0.70 0.70 0.70 843,388
5th Sep 2025 (Fri) 0.70 0.70 0.70 0.70 3,256,633
4th Sep 2025 (Thu) 0.70 0.70 0.70 0.70 2,068,053
3rd Sep 2025 (Wed) 0.675 0.70 0.675 0.70 5,272,871
2nd Sep 2025 (Tue) 0.725 0.725 0.675 0.675 2,792,184
1st Sep 2025 (Mon) 0.75 0.75 0.725 0.725 4,034,610
29th Aug 2025 (Fri) 0.75 0.70 0.70 0.70 3,229,870
28th Aug 2025 (Thu) 0.75 0.75 0.75 0.75 2,077,408
27th Aug 2025 (Wed) 0.75 0.75 0.75 0.75 672,520
26th Aug 2025 (Tue) 0.75 0.75 0.75 0.75 1,343,889
25th Aug 2025 (Mon) 0.75 0.75 0.75 0.75 0
22nd Aug 2025 (Fri) 0.75 0.75 0.75 0.75 797,240
21st Aug 2025 (Thu) 0.75 0.75 0.75 0.75 3,205,484
20th Aug 2025 (Wed) 0.725 0.75 0.725 0.75 1,355,294
19th Aug 2025 (Tue) 0.70 0.725 0.70 0.725 3,285,138
18th Aug 2025 (Mon) 0.70 0.70 0.70 0.70 443,140
15th Aug 2025 (Fri) 0.70 0.70 0.70 0.70 1,985,845
14th Aug 2025 (Thu) 0.725 0.725 0.70 0.70 1,282,728
13th Aug 2025 (Wed) 0.75 0.75 0.725 0.725 6,205,886
12th Aug 2025 (Tue) 0.75 0.75 0.75 0.75 892,319
11th Aug 2025 (Mon) 0.75 0.75 0.75 0.75 781,551
FTSE 100 Latest
Value9,548.87
Change65.29