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 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
30th Apr 2025 (Wed) 0.75 0.75 0.75 0.75 2,449,361
29th Apr 2025 (Tue) 0.75 0.75 0.75 0.75 1,592,636
28th Apr 2025 (Mon) 0.725 0.75 0.725 0.75 748,672
25th Apr 2025 (Fri) 0.725 0.725 0.725 0.725 1,761,110
24th Apr 2025 (Thu) 0.725 0.786 0.725 0.725 5,294,993
23rd Apr 2025 (Wed) 0.675 0.725 0.675 0.725 1,174,496
22nd Apr 2025 (Tue) 0.692 0.692 0.675 0.675 3,939,191
21st Apr 2025 (Mon) 0.675 0.675 0.675 0.675 0
18th Apr 2025 (Fri) 0.675 0.675 0.675 0.675 0
17th Apr 2025 (Thu) 0.675 0.675 0.675 0.675 277,138
16th Apr 2025 (Wed) 0.692 0.692 0.675 0.675 468,492
15th Apr 2025 (Tue) 0.675 0.70 0.675 0.675 6,278,768
14th Apr 2025 (Mon) 0.725 0.725 0.675 0.675 3,987,898
11th Apr 2025 (Fri) 0.65 0.725 0.65 0.725 7,686,222
10th Apr 2025 (Thu) 0.65 0.65 0.65 0.65 6,927,911
9th Apr 2025 (Wed) 0.65 0.65 0.60 0.65 2,228,594
8th Apr 2025 (Tue) 0.65 0.65 0.65 0.65 5,738,012
7th Apr 2025 (Mon) 0.675 0.675 0.60 0.65 4,636,411
4th Apr 2025 (Fri) 0.70 0.70 0.675 0.675 3,672,109
3rd Apr 2025 (Thu) 0.725 0.725 0.70 0.70 1,344,298
2nd Apr 2025 (Wed) 0.75 0.75 0.725 0.725 2,953,848
1st Apr 2025 (Tue) 0.75 0.75 0.75 0.75 455,622
31st Mar 2025 (Mon) 0.775 0.775 0.75 0.75 4,017,061
FTSE 100 Latest
Value8,772.38
Change55.93