Market data

Select a section

Sound Energy

(SOU)
Sector: Oil, Gas and Coal
0.74p
0.02p 2.59
Last updated: 11:19:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
30/04/2025 0.75p 0.80p 0.72p 0.75p 2,449,361
29/04/2025 0.75p 0.77p 0.70p 0.75p 1,592,636
28/04/2025 0.73p 0.80p 0.68p 0.75p 748,673
25/04/2025 0.73p 0.74p 0.67p 0.73p 1,761,110
24/04/2025 0.73p 0.80p 0.65p 0.73p 5,294,993
23/04/2025 0.68p 0.80p 0.65p 0.73p 1,174,498
22/04/2025 0.68p 0.69p 0.65p 0.68p 3,939,191
21/04/2025 0.68p 0.70p 0.65p 0.68p 277,138
18/04/2025 0.68p 0.70p 0.65p 0.68p 277,138
17/04/2025 0.68p 0.70p 0.65p 0.68p 277,138
16/04/2025 0.68p 0.70p 0.65p 0.68p 468,492
15/04/2025 0.68p 0.70p 0.65p 0.68p 6,278,768
14/04/2025 0.73p 0.75p 0.65p 0.68p 3,987,899
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

Market data

Select a section