Market data

Select a section

Sound Energy

(SOU)
Sector: Oil, Gas and Coal
0.60p
0.03p 4.35
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 0.58p 0.65p 0.55p 0.60p 1,017,396
29/10/2025 0.58p 0.60p 0.58p 0.58p 1,488,581
28/10/2025 0.60p 0.60p 0.55p 0.58p 5,417,127
27/10/2025 0.60p 0.63p 0.56p 0.60p 784,280
24/10/2025 0.60p 0.65p 0.55p 0.60p 3,369,909
23/10/2025 0.60p 0.65p 0.55p 0.60p 1,928,936
22/10/2025 0.60p 0.65p 0.55p 0.60p 571,239
21/10/2025 0.60p 0.65p 0.55p 0.60p 992,398
20/10/2025 0.60p 0.62p 0.55p 0.60p 562,778
17/10/2025 0.60p 0.65p 0.56p 0.60p 1,394,574
16/10/2025 0.58p 0.65p 0.55p 0.60p 1,619,041
15/10/2025 0.63p 0.70p 0.58p 0.58p 7,857,074
14/10/2025 0.63p 0.65p 0.57p 0.59p 3,026,030
13/10/2025 0.65p 0.71p 0.57p 0.63p 4,641,241
10/10/2025 0.70p 0.70p 0.60p 0.65p 4,426,513
09/10/2025 0.70p 0.70p 0.61p 0.70p 1,541,522
08/10/2025 0.70p 0.70p 0.61p 0.70p 3,346,222
07/10/2025 0.70p 0.70p 0.61p 0.70p 2,941,753
06/10/2025 0.70p 0.70p 0.61p 0.70p 1,970,103
03/10/2025 0.70p 0.75p 0.61p 0.70p 712,073
02/10/2025 0.70p 0.70p 0.60p 0.70p 1,740,037
01/10/2025 0.70p 0.70p 0.61p 0.70p 7,234,003
30/09/2025 0.70p 0.71p 0.63p 0.70p 3,124,388
29/09/2025 0.70p 0.77p 0.60p 0.70p 4,838,474
26/09/2025 0.65p 0.70p 0.60p 0.65p 2,360,521
25/09/2025 0.65p 0.70p 0.60p 0.65p 2,804,892
24/09/2025 0.65p 0.71p 0.61p 0.71p 1,200,376
23/09/2025 0.65p 0.70p 0.60p 0.65p 2,060,508
22/09/2025 0.65p 0.70p 0.61p 0.65p 4,665,064
19/09/2025 0.65p 0.68p 0.61p 0.65p 3,261,827
18/09/2025 0.65p 0.70p 0.52p 0.65p 7,357,812
17/09/2025 0.70p 0.75p 0.60p 0.65p 1,895,720
16/09/2025 0.70p 0.75p 0.63p 0.70p 594,863
15/09/2025 0.70p 0.75p 0.66p 0.70p 2,049,547
12/09/2025 0.70p 0.75p 0.64p 0.70p 2,964,109
11/09/2025 0.70p 0.75p 0.65p 0.70p 1,883,715
10/09/2025 0.70p 0.75p 0.65p 0.70p 1,161,328
09/09/2025 0.70p 0.75p 0.65p 0.70p 1,249,629
08/09/2025 0.70p 0.75p 0.66p 0.70p 843,388
05/09/2025 0.70p 0.75p 0.65p 0.70p 3,256,633
04/09/2025 0.70p 0.75p 0.65p 0.70p 2,068,053
03/09/2025 0.68p 0.73p 0.65p 0.70p 5,272,871
02/09/2025 0.73p 0.73p 0.65p 0.68p 2,792,185
01/09/2025 0.75p 0.80p 0.70p 0.73p 2,671,997
29/08/2025 0.75p 0.80p 0.70p 0.70p 3,229,870
28/08/2025 0.75p 0.80p 0.70p 0.75p 2,077,408
27/08/2025 0.75p 0.80p 0.70p 0.75p 672,522
26/08/2025 0.75p 0.77p 0.70p 0.75p 1,343,889
25/08/2025 0.75p 0.75p 0.70p 0.75p 797,240
22/08/2025 0.75p 0.75p 0.70p 0.75p 797,240
21/08/2025 0.75p 0.77p 0.70p 0.75p 3,205,484
20/08/2025 0.73p 0.77p 0.70p 0.75p 1,355,294
19/08/2025 0.70p 0.78p 0.65p 0.73p 2,285,139
18/08/2025 0.70p 0.75p 0.70p 0.70p 443,140
15/08/2025 0.70p 0.74p 0.69p 0.70p 985,845
14/08/2025 0.73p 0.73p 0.70p 0.70p 1,282,728
13/08/2025 0.75p 0.77p 0.70p 0.73p 6,205,886
12/08/2025 0.75p 0.80p 0.70p 0.75p 892,320
11/08/2025 0.75p 0.80p 0.72p 0.75p 781,551
08/08/2025 0.75p 0.79p 0.72p 0.75p 596,372
07/08/2025 0.70p 0.80p 0.69p 0.75p 5,523,259
06/08/2025 0.75p 0.75p 0.69p 0.70p 4,294,186
05/08/2025 0.80p 0.85p 0.71p 0.75p 1,539,129
04/08/2025 0.80p 0.85p 0.75p 0.80p 1,221,629
01/08/2025 0.85p 0.90p 0.76p 0.82p 2,964,107
31/07/2025 0.85p 0.90p 0.80p 0.85p 2,352,367
30/07/2025 0.85p 0.90p 0.80p 0.85p 2,352,367
29/07/2025 0.85p 0.90p 0.80p 0.85p 1,093,500
28/07/2025 0.85p 0.90p 0.80p 0.85p 1,113,274
25/07/2025 0.85p 0.88p 0.80p 0.85p 907,288
24/07/2025 0.95p 1.00p 0.80p 0.85p 6,827,693
23/07/2025 0.85p 1.00p 0.80p 0.99p 11,096,484
22/07/2025 0.75p 0.90p 0.71p 0.85p 6,054,163
21/07/2025 0.75p 0.80p 0.70p 0.75p 449,639
18/07/2025 0.70p 0.80p 0.70p 0.75p 840,162
17/07/2025 0.68p 0.75p 0.60p 0.70p 960,214
16/07/2025 0.68p 0.75p 0.68p 0.68p 833,671
15/07/2025 0.68p 0.75p 0.60p 0.68p 789,130
14/07/2025 0.68p 0.75p 0.60p 0.68p 633,234
11/07/2025 0.68p 0.75p 0.60p 0.68p 887,273
10/07/2025 0.68p 0.75p 0.60p 0.68p 1,088,462
09/07/2025 0.68p 0.72p 0.67p 0.68p 1,427,739
08/07/2025 0.68p 0.73p 0.66p 0.68p 3,082,701
07/07/2025 0.68p 0.75p 0.60p 0.68p 553,214
04/07/2025 0.68p 0.75p 0.60p 0.68p 74,434
03/07/2025 0.68p 0.75p 0.60p 0.68p 1,463,184
02/07/2025 0.68p 0.68p 0.60p 0.68p 2,456,235
01/07/2025 0.70p 0.75p 0.60p 0.68p 1,512,313
30/06/2025 0.70p 0.77p 0.65p 0.70p 1,108,217
27/06/2025 0.70p 0.75p 0.66p 0.70p 688,148
26/06/2025 0.70p 0.75p 0.65p 0.70p 402,936
25/06/2025 0.70p 0.75p 0.66p 0.75p 1,526,856
24/06/2025 0.73p 0.75p 0.66p 0.75p 2,555,403
23/06/2025 0.73p 0.73p 0.66p 0.73p 1,914,374
20/06/2025 0.73p 0.80p 0.65p 0.73p 2,101,754
19/06/2025 0.73p 0.79p 0.66p 0.73p 122,968
18/06/2025 0.73p 0.76p 0.66p 0.73p 2,995,105
17/06/2025 0.68p 0.80p 0.65p 0.73p 3,986,549
16/06/2025 0.68p 0.69p 0.65p 0.68p 4,374,750
13/06/2025 0.68p 0.70p 0.61p 0.68p 225,659
12/06/2025 0.68p 0.70p 0.66p 0.68p 436,085
11/06/2025 0.68p 0.70p 0.65p 0.65p 4,824,187
10/06/2025 0.68p 0.68p 0.66p 0.68p 968,301
09/06/2025 0.73p 0.75p 0.64p 0.68p 10,200,695
06/06/2025 0.73p 0.73p 0.70p 0.73p 1,814,108
05/06/2025 0.75p 0.80p 0.70p 0.73p 2,393,373
04/06/2025 0.75p 0.80p 0.71p 0.75p 2,059,475
03/06/2025 0.70p 0.75p 0.68p 0.75p 1,729,398
02/06/2025 0.70p 0.72p 0.68p 0.70p 1,427,372
30/05/2025 0.70p 0.72p 0.68p 0.70p 1,533,449
29/05/2025 0.70p 0.72p 0.65p 0.70p 2,470,383
28/05/2025 0.70p 0.73p 0.65p 0.70p 2,768,714
27/05/2025 0.70p 0.74p 0.65p 0.70p 3,718,516
26/05/2025 0.73p 0.73p 0.65p 0.70p 7,430,702
23/05/2025 0.73p 0.73p 0.65p 0.70p 7,430,702
22/05/2025 0.73p 0.75p 0.70p 0.73p 1,921,648
21/05/2025 0.73p 0.73p 0.70p 0.73p 1,489,664
20/05/2025 0.75p 0.76p 0.70p 0.70p 2,579,605
19/05/2025 0.85p 0.90p 0.71p 0.75p 9,986,602
16/05/2025 0.85p 0.87p 0.80p 0.85p 4,755,380
15/05/2025 0.85p 0.90p 0.80p 0.85p 763,993
14/05/2025 0.85p 0.90p 0.82p 0.85p 4,414,427
13/05/2025 0.83p 0.90p 0.77p 0.85p 7,720,705
12/05/2025 0.83p 0.88p 0.77p 0.83p 412,453
09/05/2025 0.83p 0.90p 0.75p 0.83p 1,903,823
08/05/2025 0.83p 0.90p 0.75p 0.83p 1,668,309
07/05/2025 0.83p 0.90p 0.80p 0.80p 1,669,280
06/05/2025 0.80p 0.90p 0.76p 0.83p 2,271,707
05/05/2025 0.75p 0.85p 0.75p 0.80p 5,928,997
02/05/2025 0.75p 0.85p 0.75p 0.80p 5,928,997
01/05/2025 0.75p 0.80p 0.74p 0.75p 1,982,951

Market data

Select a section