Market data

Select a section

Sound Energy

(SOU)
Sector: Oil, Gas and Coal
0.75p
0.01p 1.22
Last updated: 17:05:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 0.93p 1.00p 0.92p 0.96p 1,324,209
16/07/2024 0.90p 1.00p 0.85p 0.97p 2,958,194
15/07/2024 0.94p 0.95p 0.88p 0.90p 682,240
12/07/2024 0.99p 1.00p 0.89p 0.89p 3,175,050
11/07/2024 0.92p 1.00p 0.87p 0.93p 2,917,467
10/07/2024 0.92p 1.00p 0.92p 0.92p 3,037,178
09/07/2024 0.93p 0.98p 0.90p 0.94p 4,308,190
08/07/2024 1.05p 1.05p 0.90p 0.95p 2,922,258
05/07/2024 0.90p 0.95p 0.90p 0.93p 7,275,697
04/07/2024 1.00p 1.09p 0.92p 0.96p 627,192
03/07/2024 0.90p 1.01p 0.90p 0.95p 2,849,461
02/07/2024 1.01p 1.06p 0.90p 0.97p 4,939,229
01/07/2024 0.99p 1.15p 0.87p 1.03p 17,624,711
28/06/2024 0.87p 0.98p 0.87p 0.92p 2,904,066
27/06/2024 0.89p 0.96p 0.86p 0.88p 2,705,376
26/06/2024 0.90p 0.96p 0.87p 0.92p 12,820,740
25/06/2024 0.98p 0.99p 0.90p 0.94p 7,012,374
24/06/2024 0.98p 1.00p 0.95p 0.95p 1,749,359
21/06/2024 0.98p 0.99p 0.97p 0.98p 1,938,722
20/06/2024 0.99p 1.00p 0.95p 0.98p 4,318,695
19/06/2024 0.97p 0.99p 0.90p 0.97p 3,781,952
18/06/2024 1.10p 1.10p 0.95p 0.98p 13,735,184
17/06/2024 1.18p 1.26p 0.92p 1.00p 45,607,899
14/06/2024 0.87p 0.91p 0.81p 0.84p 1,527,328
13/06/2024 0.85p 0.96p 0.83p 0.84p 3,590,928
12/06/2024 0.88p 1.00p 0.82p 0.83p 6,256,879
11/06/2024 0.91p 0.92p 0.83p 0.85p 13,229,850
10/06/2024 0.90p 1.10p 0.90p 0.93p 2,331,207
07/06/2024 1.09p 1.09p 0.93p 0.94p 18,081,155
06/06/2024 1.01p 1.09p 1.01p 1.04p 358,715
05/06/2024 1.07p 1.08p 1.01p 1.04p 758,821
04/06/2024 1.07p 1.10p 1.05p 1.06p 4,248,762
03/06/2024 1.10p 1.10p 1.02p 1.03p 3,980,812
31/05/2024 0.98p 1.09p 0.95p 1.02p 4,494,238
30/05/2024 0.98p 0.98p 0.90p 0.94p 937,459
29/05/2024 0.98p 0.98p 0.92p 0.94p 967,911
28/05/2024 0.98p 0.98p 0.92p 0.94p 2,985,376
27/05/2024 0.92p 0.98p 0.91p 0.96p 1,847,004
24/05/2024 0.92p 0.98p 0.91p 0.96p 1,847,004
23/05/2024 0.90p 0.95p 0.82p 0.93p 3,862,593
22/05/2024 0.79p 0.90p 0.78p 0.84p 1,144,695
21/05/2024 0.79p 0.90p 0.80p 0.84p 464,856
20/05/2024 0.79p 0.90p 0.78p 0.85p 1,511,320
17/05/2024 0.85p 0.88p 0.83p 0.88p 253,317
16/05/2024 0.81p 0.83p 0.75p 0.83p 653,581
15/05/2024 0.85p 0.85p 0.75p 0.80p 1,974,879
14/05/2024 0.85p 0.85p 0.78p 0.80p 676,054
13/05/2024 0.80p 0.85p 0.76p 0.80p 423,565
10/05/2024 0.75p 0.90p 0.75p 0.79p 518,594

Market data

Select a section