1. Share Prices

  2. Sound Energy PLC (SOU)

0.60p+0.00 (+0.00%)06 Nov 2025, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sound Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20250.60p0.65p0.55p0.60p395,924
Nov 4, 20250.60p0.64p0.55p0.60p2,626,950
Nov 3, 20250.60p0.65p0.55p0.60p2,132,794
Oct 31, 20250.60p0.65p0.55p0.60p688,968
Oct 30, 20250.57p0.65p0.55p0.60p3,964,728
Oct 29, 20250.57p0.60p0.57p0.57p1,488,581
Oct 28, 20250.60p0.60p0.55p0.57p5,417,126
Oct 27, 20250.60p0.63p0.56p0.60p784,280
Oct 24, 20250.60p0.65p0.55p0.60p3,369,908
Oct 23, 20250.60p0.65p0.55p0.60p1,928,936
Oct 22, 20250.60p0.65p0.55p0.60p571,238
Oct 21, 20250.60p0.65p0.55p0.60p992,397
Oct 20, 20250.60p0.62p0.55p0.60p562,778
Oct 17, 20250.60p0.65p0.56p0.60p1,394,574
Oct 16, 20250.57p0.65p0.55p0.60p1,619,041
Oct 15, 20250.63p0.70p0.58p0.57p7,857,073
Oct 14, 20250.63p0.65p0.56p0.59p3,026,029
Oct 13, 20250.65p0.71p0.57p0.63p4,641,241
Oct 10, 20250.70p0.70p0.60p0.65p4,426,514
Oct 9, 20250.70p0.68p0.61p0.70p1,541,522
Oct 8, 20250.70p0.69p0.61p0.70p3,346,222
Oct 7, 20250.70p0.70p0.61p0.70p2,941,753
Oct 6, 20250.70p0.70p0.61p0.70p4,970,103
Oct 3, 20250.70p0.75p0.61p0.70p712,073
Oct 2, 20250.70p0.68p0.60p0.70p1,740,037
Oct 1, 20250.70p0.69p0.61p0.70p9,734,003
Sep 30, 20250.70p0.71p0.63p0.70p3,124,388
Sep 29, 20250.70p0.77p0.60p0.70p4,838,474
Sep 26, 20250.65p0.70p0.60p0.65p2,360,520
Sep 25, 20250.65p0.70p0.60p0.65p3,905,037
Sep 24, 20250.65p0.71p0.61p0.71p1,320,375
Sep 23, 20250.65p0.70p0.60p0.65p2,060,507
Sep 22, 20250.65p0.70p0.61p0.65p7,165,064
Sep 19, 20250.65p0.68p0.61p0.65p3,261,827
Sep 18, 20250.65p0.70p0.52p0.65p7,357,811
Sep 17, 20250.70p0.75p0.60p0.65p1,895,718
Sep 16, 20250.70p0.75p0.63p0.70p594,863
Sep 15, 20250.70p0.75p0.66p0.70p2,049,547
Sep 12, 20250.70p0.75p0.64p0.70p2,964,108
Sep 11, 20250.70p0.75p0.65p0.70p1,883,715
Sep 10, 20250.70p0.75p0.65p0.70p1,161,328
Sep 9, 20250.70p0.75p0.65p0.70p1,249,629
Sep 8, 20250.70p0.75p0.66p0.70p843,388
Sep 5, 20250.70p0.75p0.65p0.70p3,256,633
Sep 4, 20250.70p0.75p0.65p0.70p2,068,053
Sep 3, 20250.68p0.72p0.65p0.70p5,272,871
Sep 2, 20250.72p0.72p0.65p0.68p2,792,184
Sep 1, 20250.75p0.80p0.65p0.72p4,034,612
Aug 29, 20250.75p0.80p0.70p0.70p3,229,870
Aug 28, 20250.75p0.80p0.70p0.75p2,077,408
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54