Market data

Select a section

Sound Energy

(SOU)
Sector: Oil, Gas and Coal
0.73p
0.08p 11.54
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 0.65p 0.75p 0.62p 0.73p 7,686,222
10/04/2025 0.65p 0.70p 0.60p 0.65p 4,927,914
09/04/2025 0.65p 0.66p 0.60p 0.65p 2,228,594
08/04/2025 0.65p 0.70p 0.60p 0.65p 5,738,012
07/04/2025 0.68p 0.70p 0.60p 0.65p 4,636,413
04/04/2025 0.70p 0.75p 0.65p 0.68p 3,672,109
03/04/2025 0.73p 0.73p 0.67p 0.70p 1,344,298
02/04/2025 0.75p 0.75p 0.68p 0.73p 2,953,849
01/04/2025 0.75p 0.76p 0.70p 0.75p 455,623
31/03/2025 0.78p 0.80p 0.70p 0.75p 4,017,061
28/03/2025 0.78p 0.80p 0.70p 0.78p 8,147,297
27/03/2025 0.70p 0.78p 0.68p 0.78p 3,918,244
26/03/2025 0.70p 0.74p 0.60p 0.60p 488,577
25/03/2025 0.70p 0.75p 0.64p 0.70p 2,313,669
24/03/2025 0.70p 0.74p 0.65p 0.70p 877,089
21/03/2025 0.70p 0.70p 0.65p 0.65p 456,917
20/03/2025 0.70p 0.72p 0.68p 0.70p 470,801
19/03/2025 0.70p 0.74p 0.65p 0.70p 2,781,552
18/03/2025 0.68p 0.75p 0.62p 0.70p 2,187,894
17/03/2025 0.70p 0.75p 0.60p 0.68p 6,097,681
14/03/2025 0.71p 0.75p 0.68p 0.70p 3,122,503
13/03/2025 0.72p 0.72p 0.68p 0.71p 4,182,049
12/03/2025 0.71p 0.72p 0.67p 0.72p 4,305,942
11/03/2025 0.68p 0.75p 0.66p 0.71p 2,963,057
10/03/2025 0.75p 0.80p 0.65p 0.67p 4,286,209
07/03/2025 0.75p 0.80p 0.70p 0.75p 1,582,559
06/03/2025 0.75p 0.75p 0.70p 0.75p 228,085
05/03/2025 0.75p 0.75p 0.70p 0.75p 877,295
04/03/2025 0.75p 0.75p 0.70p 0.75p 1,743,752
03/03/2025 0.75p 0.80p 0.70p 0.75p 538,254
28/02/2025 0.75p 0.77p 0.70p 0.75p 3,743,132
27/02/2025 0.75p 0.78p 0.72p 0.75p 521,569
26/02/2025 0.73p 0.80p 0.72p 0.75p 737,460
25/02/2025 0.73p 0.75p 0.70p 0.73p 1,090,750
24/02/2025 0.73p 0.73p 0.70p 0.73p 3,198,875
21/02/2025 0.73p 0.73p 0.70p 0.73p 4,733,717
20/02/2025 0.73p 0.73p 0.71p 0.73p 897,165
19/02/2025 0.73p 0.75p 0.70p 0.73p 1,978,672
18/02/2025 0.78p 0.78p 0.70p 0.73p 3,592,477
17/02/2025 0.80p 0.85p 0.70p 0.78p 1,884,654
14/02/2025 0.80p 0.85p 0.75p 0.80p 408,146
13/02/2025 0.80p 0.80p 0.75p 0.80p 1,468,616
12/02/2025 0.80p 0.80p 0.76p 0.79p 235,389
11/02/2025 0.80p 0.81p 0.75p 0.80p 1,812,727
10/02/2025 0.75p 0.82p 0.70p 0.80p 940,051
07/02/2025 0.75p 0.85p 0.70p 0.75p 4,864,995
06/02/2025 0.80p 0.80p 0.70p 0.80p 6,089,197
05/02/2025 0.80p 0.80p 0.75p 0.80p 637,588
04/02/2025 0.80p 0.80p 0.76p 0.80p 407,546
03/02/2025 0.78p 0.80p 0.74p 0.80p 2,258,129
31/01/2025 0.80p 0.85p 0.75p 0.78p 1,370,528
30/01/2025 0.80p 0.81p 0.75p 0.75p 365,196
29/01/2025 0.80p 0.80p 0.75p 0.80p 1,464,727
28/01/2025 0.85p 0.85p 0.75p 0.80p 1,824,773
27/01/2025 0.85p 0.85p 0.80p 0.85p 381,916
24/01/2025 0.85p 0.87p 0.75p 0.85p 7,500,874
23/01/2025 0.85p 0.88p 0.80p 0.85p 1,271,781
22/01/2025 0.88p 0.90p 0.80p 0.85p 1,545,057
21/01/2025 0.88p 0.95p 0.80p 0.88p 3,087,839
20/01/2025 0.88p 0.90p 0.82p 0.88p 3,039,319
17/01/2025 0.88p 0.94p 0.82p 0.88p 1,581,638
16/01/2025 0.88p 0.94p 0.81p 0.89p 959,943
15/01/2025 0.88p 0.89p 0.82p 0.89p 615,572
14/01/2025 0.88p 1.00p 0.80p 0.88p 637,795
13/01/2025 0.90p 0.95p 0.80p 0.88p 1,574,694
10/01/2025 0.90p 0.95p 0.85p 0.90p 1,060,492
09/01/2025 0.93p 0.95p 0.85p 0.90p 3,085,911
08/01/2025 0.95p 0.95p 0.90p 0.93p 635,672
07/01/2025 1.00p 1.00p 0.90p 0.95p 5,788,176
06/01/2025 1.03p 1.06p 0.95p 1.00p 1,693,572
03/01/2025 1.03p 1.10p 0.95p 1.03p 1,800,767
02/01/2025 1.03p 1.10p 0.95p 1.03p 3,658,828
01/01/2025 1.03p 1.03p 0.96p 1.03p 145,621
31/12/2024 1.03p 1.03p 0.96p 1.03p 145,621
30/12/2024 1.05p 1.10p 0.96p 1.03p 1,882,102
27/12/2024 1.03p 1.10p 0.96p 1.05p 918,826
26/12/2024 1.03p 1.10p 0.95p 1.03p 213,529
25/12/2024 1.03p 1.10p 0.95p 1.03p 213,529
24/12/2024 1.03p 1.10p 0.95p 1.03p 213,529
23/12/2024 1.03p 1.10p 0.95p 1.03p 1,537,341
20/12/2024 1.00p 1.10p 0.95p 0.95p 4,276,158
19/12/2024 1.18p 1.25p 0.95p 0.95p 15,170,544
18/12/2024 1.05p 1.30p 1.00p 1.25p 26,763,995
17/12/2024 0.93p 1.10p 0.90p 1.05p 23,333,522
16/12/2024 0.93p 1.00p 0.83p 0.90p 8,808,282
13/12/2024 0.90p 1.09p 0.85p 0.85p 17,055,603
12/12/2024 0.98p 1.05p 0.86p 0.86p 16,752,624
11/12/2024 0.75p 1.10p 0.74p 1.00p 36,552,095
10/12/2024 0.65p 0.69p 0.62p 0.65p 920,377
09/12/2024 0.65p 0.69p 0.60p 0.65p 616,219
06/12/2024 0.63p 0.70p 0.60p 0.65p 1,184,917
05/12/2024 0.70p 0.70p 0.60p 0.63p 4,078,293
04/12/2024 0.70p 0.75p 0.65p 0.70p 644,264
03/12/2024 0.70p 0.70p 0.66p 0.70p 788,965
02/12/2024 0.70p 0.75p 0.65p 0.70p 1,671,544
29/11/2024 0.70p 0.75p 0.65p 0.70p 1,855,393
28/11/2024 0.70p 0.74p 0.68p 0.70p 480,787
27/11/2024 0.70p 0.73p 0.65p 0.70p 753,607
26/11/2024 0.70p 0.75p 0.66p 0.70p 921,266
25/11/2024 0.65p 0.85p 0.65p 0.72p 455,752
22/11/2024 0.65p 0.77p 0.65p 0.72p 831,262
21/11/2024 0.70p 0.78p 0.66p 0.72p 1,944,815
20/11/2024 0.70p 0.78p 0.70p 0.73p 1,392,500
19/11/2024 0.65p 0.75p 0.71p 0.75p 172,177
18/11/2024 0.65p 0.80p 0.65p 0.76p 4,310,115
15/11/2024 0.80p 0.80p 0.65p 0.74p 337,274
14/11/2024 0.80p 0.80p 0.70p 0.74p 419,100
13/11/2024 0.75p 0.79p 0.70p 0.70p 1,070,002
12/11/2024 0.65p 0.80p 0.65p 0.70p 2,067,843
11/11/2024 0.80p 0.80p 0.65p 0.70p 90,190
08/11/2024 0.70p 0.80p 0.69p 0.75p 2,457,677
07/11/2024 0.70p 0.80p 0.65p 0.74p 244,379
06/11/2024 0.70p 0.80p 0.69p 0.74p 5,657
05/11/2024 0.70p 0.80p 0.65p 0.74p 7,697,243
04/11/2024 0.70p 0.75p 0.70p 0.72p 323,166
01/11/2024 0.70p 0.75p 0.70p 0.75p 794,846
31/10/2024 0.70p 0.80p 0.70p 0.75p 1,670,442
30/10/2024 0.70p 0.83p 0.70p 0.77p 1,763,191
29/10/2024 0.84p 0.84p 0.70p 0.77p 784,687
28/10/2024 0.84p 0.84p 0.75p 0.77p 755,993
25/10/2024 0.81p 0.85p 0.70p 0.77p 301,565
24/10/2024 0.81p 0.81p 0.70p 0.77p 639,506
23/10/2024 0.81p 0.81p 0.70p 0.75p 549,632
22/10/2024 0.87p 0.87p 0.75p 0.80p 1,242,407
21/10/2024 0.83p 0.88p 0.83p 0.85p 644,109
18/10/2024 0.82p 0.85p 0.82p 0.85p 32,213
17/10/2024 0.85p 0.89p 0.81p 0.85p 463,752
16/10/2024 0.85p 0.90p 0.80p 0.86p 1,993,538
15/10/2024 0.85p 0.85p 0.80p 0.85p 737,262
14/10/2024 0.76p 0.85p 0.76p 0.82p 4,056,355

Market data

Select a section