Market data

Select a section

Sound Energy

(SOU)
Sector: Oil, Gas and Coal
0.88p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 0.72p 0.78p 0.72p 0.78p 26,707,131
10/10/2024 0.72p 0.76p 0.72p 0.74p 860,946
09/10/2024 0.72p 0.76p 0.72p 0.74p 2,814,677
08/10/2024 0.75p 0.77p 0.68p 0.72p 1,103,493
07/10/2024 0.70p 0.77p 0.70p 0.74p 6,669,212
04/10/2024 0.77p 0.77p 0.66p 0.73p 4,361,693
03/10/2024 0.72p 0.80p 0.70p 0.73p 1,353,574
02/10/2024 0.72p 0.80p 0.70p 0.75p 3,391,465
01/10/2024 0.73p 0.80p 0.72p 0.76p 408,545
30/09/2024 0.73p 0.80p 0.72p 0.76p 2,034,077
27/09/2024 0.74p 0.80p 0.72p 0.72p 1,426,232
26/09/2024 0.80p 0.80p 0.73p 0.75p 1,519,199
25/09/2024 0.85p 0.85p 0.74p 0.75p 173,974
24/09/2024 0.85p 0.85p 0.73p 0.77p 432,305
23/09/2024 0.85p 0.85p 0.72p 0.76p 2,713,597
20/09/2024 0.70p 0.80p 0.70p 0.78p 833,985
19/09/2024 0.70p 0.84p 0.71p 0.78p 582,407
18/09/2024 0.70p 0.78p 0.65p 0.78p 5,514,135
17/09/2024 0.69p 0.80p 0.63p 0.67p 15,473,338
16/09/2024 0.80p 0.90p 0.71p 0.72p 17,413,765
13/09/2024 0.91p 0.91p 0.80p 0.84p 7,016,148
12/09/2024 0.91p 0.91p 0.81p 0.86p 3,018,889
11/09/2024 0.88p 0.91p 0.85p 0.88p 531,440
10/09/2024 0.95p 0.95p 0.87p 0.88p 259,382
09/09/2024 0.91p 0.91p 0.85p 0.87p 1,004,210
06/09/2024 0.91p 0.91p 0.87p 0.87p 8,326
05/09/2024 0.91p 0.91p 0.87p 0.87p 203,719
04/09/2024 0.91p 0.90p 0.87p 0.87p 157,122
03/09/2024 0.91p 0.91p 0.84p 0.87p 1,713,828
02/09/2024 0.89p 0.92p 0.86p 0.87p 277,432
30/08/2024 0.89p 0.91p 0.84p 0.87p 386,575
29/08/2024 0.89p 0.91p 0.88p 0.89p 2,221,324
28/08/2024 0.85p 0.95p 0.84p 0.86p 1,758,686
27/08/2024 0.86p 0.95p 0.80p 0.87p 299,235
26/08/2024 0.96p 1.00p 0.87p 0.89p 585,122
23/08/2024 0.96p 1.00p 0.87p 0.89p 585,122
22/08/2024 0.96p 1.00p 0.87p 0.89p 585,122
21/08/2024 0.96p 0.96p 0.86p 0.89p 493,990
20/08/2024 0.86p 0.93p 0.84p 0.90p 2,121,896
19/08/2024 0.88p 1.00p 0.87p 0.91p 922,643
16/08/2024 0.88p 0.95p 0.88p 0.91p 51,601
15/08/2024 0.88p 0.94p 0.85p 0.91p 596,635
14/08/2024 0.88p 0.95p 0.83p 0.88p 1,091,306
13/08/2024 0.83p 0.96p 0.83p 0.94p 1,798,027
12/08/2024 0.95p 1.00p 0.87p 0.90p 1,116,115
09/08/2024 1.00p 0.99p 0.87p 0.88p 1,462,900
08/08/2024 1.00p 0.99p 0.83p 0.90p 128,025
07/08/2024 1.00p 1.00p 0.90p 0.93p 894,684
06/08/2024 0.92p 0.93p 0.86p 0.90p 3,136,653
05/08/2024 0.88p 0.93p 0.83p 0.92p 1,305,137
02/08/2024 0.85p 1.00p 0.85p 0.93p 3,386,554
01/08/2024 0.90p 0.95p 0.85p 0.88p 2,197,565
31/07/2024 0.90p 1.00p 0.88p 0.88p 3,983,955
30/07/2024 0.89p 0.92p 0.89p 0.92p 118,509
29/07/2024 0.93p 0.93p 0.85p 0.91p 2,350,295
26/07/2024 0.89p 0.98p 0.88p 0.94p 3,614,599
25/07/2024 0.94p 1.00p 0.93p 0.94p 2,100,572
24/07/2024 0.94p 0.96p 0.94p 0.94p 659,348
23/07/2024 0.93p 1.00p 0.91p 0.96p 1,622,412
22/07/2024 0.96p 1.00p 0.91p 0.92p 7,761,926
19/07/2024 1.00p 1.00p 0.96p 0.98p 7,027,098
18/07/2024 1.00p 1.00p 0.95p 0.98p 2,555,207

Market data

Select a section