Sound Energy plc SOU
LSE · United Kingdom · Energy Minerals
GBp 1.550.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.55 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.50 | 31.28K |
| 2026-10-01 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.50 | 66.94K |
| 2026-09-30 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.50 | GBp 1.50 | 88.64K |
| 2026-09-29 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 41.74K |
| 2026-09-28 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 93.11K |
| 2026-09-25 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 51.34K |
| 2026-09-24 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 57.39K |
| 2026-09-23 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.51 | GBp 1.50 | 55.41K |
| 2026-09-22 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.54 | GBp 1.54 | 4.76K |
| 2026-09-21 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 678.36K |
| 2026-09-18 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 2.02M |
| 2026-09-17 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 2.99M |
| 2026-09-16 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.57 | GBp 1.50 | 327.62K |
| 2026-09-15 | GBp 1.55 | -6.06% | GBp 1.60 | GBp 1.60 | GBp 1.50 | 89.14K |
| 2026-09-14 | GBp 1.65 | -2.94% | GBp 1.70 | GBp 1.70 | GBp 1.50 | 1.06M |
| 2026-09-11 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 52.53K |
| 2026-09-10 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 62.51K |
| 2026-09-09 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.70 | GBp 1.61 | 45.05K |
| 2026-09-08 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.62 | 64.90K |
| 2026-09-07 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.62 | 49.39K |
| 2026-09-04 | GBp 1.70 | +7.26% | GBp 1.70 | GBp 1.62 | GBp 1.55 | 37.61K |
| 2026-09-03 | GBp 1.59 | -6.76% | GBp 1.70 | GBp 1.80 | GBp 1.59 | 78.82K |
| 2026-09-02 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 106.24K |
| 2026-09-01 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.64 | 636.07K |
| 2026-08-28 | GBp 1.70 | +1.19% | GBp 1.70 | GBp 1.73 | GBp 1.63 | 48.56K |
| 2026-08-27 | GBp 1.68 | -1.18% | GBp 1.70 | GBp 1.68 | GBp 1.61 | 43.32K |
| 2026-08-26 | GBp 1.70 | -5.56% | GBp 1.80 | GBp 1.80 | GBp 1.60 | 336.11K |
| 2026-08-25 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.75 | GBp 1.71 | 1.40M |
| 2026-08-24 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 431.38K |
| 2026-08-21 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.71 | GBp 1.70 | 226.67K |
| 2026-08-20 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 334.08K |
| 2026-08-19 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.87 | GBp 1.68 | 297.70K |
| 2026-08-18 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.80 | GBp 1.73 | 28.26K |
| 2026-08-17 | GBp 1.80 | +2.86% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 344.88K |
| 2026-08-14 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.86 | GBp 1.66 | 1.12M |
| 2026-08-13 | GBp 1.75 | +2.94% | GBp 1.70 | GBp 1.90 | GBp 1.60 | 623.76K |
| 2026-08-12 | GBp 1.70 | +1.19% | GBp 1.70 | GBp 1.82 | GBp 1.60 | 180.48K |
| 2026-08-11 | GBp 1.68 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.62 | 5.49K |
| 2026-08-10 | GBp 1.68 | -1.18% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.53M |
| 2026-08-07 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 736.79K |
| 2026-08-06 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.74 | GBp 1.62 | 104.84K |
| 2026-08-05 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.18M |
| 2026-08-04 | GBp 1.70 | +6.25% | GBp 1.65 | GBp 1.80 | GBp 1.63 | 3.68M |
| 2026-08-03 | GBp 1.60 | +5.26% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 264.71K |
| 2026-07-31 | GBp 1.52 | -5.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 442.69K |
| 2026-07-30 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.58 | GBp 1.50 | 221.69K |
| 2026-07-29 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 139.79K |
| 2026-07-28 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 1.73M |
| 2026-07-27 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 16.76K |
| 2026-07-24 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.60 | 38.48K |
| 2026-07-23 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.60 | 124.32K |
| 2026-07-22 | GBp 1.60 | -3.03% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 1.91M |
| 2026-07-21 | GBp 1.65 | -10.33% | GBp 1.90 | GBp 1.94 | GBp 1.60 | 1.73M |
| 2026-07-20 | GBp 1.84 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 126.05K |
| 2026-07-17 | GBp 1.84 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 284.60K |
| 2026-07-16 | GBp 1.84 | -3.16% | GBp 1.90 | GBp 1.94 | GBp 1.80 | 1.43M |
| 2026-07-15 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.89 | GBp 1.80 | 25.77K |
| 2026-07-14 | GBp 1.90 | +3.26% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 56.69K |
| 2026-07-13 | GBp 1.84 | -3.16% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 395.74K |
| 2026-07-10 | GBp 1.90 | -5.00% | GBp 1.90 | GBp 1.86 | GBp 1.84 | 10.78K |
| 2026-07-09 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.00 | GBp 2.00 | 0 |
| 2026-07-08 | GBp 2.00 | +5.26% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 14.54K |
| 2026-07-07 | GBp 1.90 | -5.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 245.38K |
| 2026-07-06 | GBp 2.00 | +5.26% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 528.96K |
| 2026-07-03 | GBp 1.90 | +3.26% | GBp 1.85 | GBp 2.00 | GBp 1.80 | 707.76K |
| 2026-07-02 | GBp 1.84 | -0.54% | GBp 1.85 | GBp 1.90 | GBp 1.80 | 172.09K |
| 2026-07-01 | GBp 1.85 | -11.90% | GBp 2.10 | GBp 2.10 | GBp 1.80 | 1.04M |
| 2026-06-30 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.00 | GBp 2.00 | 372.54K |
| 2026-06-29 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 41.50K |
| 2026-06-26 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 430.12K |
| 2026-06-25 | GBp 2.10 | -2.33% | GBp 2.10 | GBp 2.14 | GBp 2.03 | 263.71K |
| 2026-06-24 | GBp 2.15 | +7.50% | GBp 2.15 | GBp 2.17 | GBp 2.00 | 367.11K |
| 2026-06-23 | GBp 2.00 | -1.48% | GBp 2.00 | GBp 2.10 | GBp 2.00 | 2.50M |
| 2026-06-22 | GBp 2.03 | +1.50% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 744.06K |
| 2026-06-19 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.20 | GBp 1.90 | 2.14M |
| 2026-06-18 | GBp 2.00 | +8.11% | GBp 1.85 | GBp 2.10 | GBp 1.79 | 1.39M |
| 2026-06-17 | GBp 1.85 | +1.65% | GBp 1.85 | GBp 1.90 | GBp 1.77 | 1.64M |
| 2026-06-16 | GBp 1.82 | -4.21% | GBp 1.85 | GBp 1.90 | GBp 1.76 | 906.05K |
| 2026-06-15 | GBp 1.90 | +9.20% | GBp 1.85 | GBp 2.10 | GBp 1.70 | 1.61M |
| 2026-06-12 | GBp 1.74 | +2.35% | GBp 1.70 | GBp 2.10 | GBp 1.60 | 3.78M |
| 2026-06-11 | GBp 1.70 | +0.89% | GBp 1.75 | GBp 1.80 | GBp 1.60 | 849.67K |
| 2026-06-10 | GBp 1.68 | -3.71% | GBp 1.75 | GBp 1.80 | GBp 1.68 | 613.64K |
| 2026-06-09 | GBp 1.75 | +2.94% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 667.03K |
| 2026-06-08 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.95M |
| 2026-06-05 | GBp 1.70 | -5.56% | GBp 1.75 | GBp 1.80 | GBp 1.60 | 293.24K |
| 2026-06-04 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 303.88K |
| 2026-06-03 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 1.01M |
| 2026-06-02 | GBp 1.80 | +5.88% | GBp 1.70 | GBp 1.90 | GBp 1.70 | 835.18K |
| 2026-06-01 | GBp 1.70 | -9.57% | GBp 1.85 | GBp 1.93 | GBp 1.60 | 4.06M |
| 2026-05-29 | GBp 1.88 | -14.55% | GBp 2.20 | GBp 2.20 | GBp 1.70 | 6.71M |