Sound Energy plc SOU
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 1,550,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |