UK markets closed

Sound Energy plc (SOU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9050-0.0350 (-3.72%)
At close: 04:06PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.89400.98400.88000.90500.90503,614,599
25 Jul 20240.94200.99800.93000.94000.94002,100,572
24 Jul 20240.94000.95800.93500.94000.9400659,348
23 Jul 20240.92601.00000.90700.95500.95501,622,412
22 Jul 20240.96200.99800.91300.92000.920010,061,926
19 Jul 20241.00001.00000.96000.98000.98007,027,098
18 Jul 20240.99800.99800.94500.97500.97502,555,207
17 Jul 20240.93200.99600.91700.96000.96001,324,209
16 Jul 20240.90000.99800.85200.96500.96502,958,194
15 Jul 20240.94200.95000.87700.90000.9000682,240
12 Jul 20240.99000.99800.89500.89200.89203,175,050
11 Jul 20240.95600.99800.87300.93100.93102,917,467
10 Jul 20240.91800.99800.91800.92200.92203,037,178
09 Jul 20240.93000.98100.90200.94000.94004,308,190
08 Jul 20241.05001.05000.90200.94500.94502,922,258
05 Jul 20240.90400.95000.90000.92500.92507,275,697
04 Jul 20241.00001.09000.91900.95900.9590627,192
03 Jul 20240.90001.01200.90000.94900.94902,849,461
02 Jul 20241.01001.05500.90400.97500.97504,939,229
01 Jul 20240.99001.15000.86601.02501.025017,624,711
28 Jun 20240.86600.98000.86600.92200.92202,904,066
27 Jun 20240.88800.95600.86400.88300.88302,705,376
26 Jun 20240.90200.96300.86600.91500.915012,820,740
25 Jun 20240.98000.99000.90000.93900.93907,012,374
24 Jun 20240.98001.00000.94600.94500.94501,749,359
21 Jun 20240.98000.98600.97000.97500.97501,938,722
20 Jun 20240.99001.00000.95000.98000.98004,318,695
19 Jun 20240.96800.99400.90200.97000.97003,781,952
18 Jun 20241.09501.09500.95000.98000.980013,735,184
17 Jun 20241.18001.26200.92201.00001.000045,607,899
14 Jun 20240.87200.91400.81300.83600.83601,527,328
13 Jun 20240.85000.95800.82900.84300.84303,590,928
12 Jun 20240.87801.00000.82000.83400.83406,256,879
11 Jun 20240.90800.91600.83000.85100.851013,229,850
10 Jun 20240.90201.10000.90000.93100.93102,331,207
07 Jun 20241.08501.08500.93000.94000.940018,081,155
06 Jun 20241.00501.08501.00501.03501.0350358,715
05 Jun 20241.07001.08401.00501.04301.0430758,821
04 Jun 20241.07001.10001.04801.06001.06004,248,762
03 Jun 20241.10001.10001.01501.03301.03303,980,812
31 May 20240.97601.08500.95201.02001.02004,494,238
30 May 20240.97600.97600.90200.93900.9390937,459
29 May 20240.97600.97600.92000.94000.9400967,911
28 May 20240.97600.98000.91500.93900.93902,985,376
24 May 20240.92400.97800.91000.95900.95901,847,004
23 May 20240.89800.95000.81500.92500.92503,862,593
22 May 20240.89200.89800.78200.84000.84001,144,695
21 May 20240.80200.89800.80200.84000.8400464,856
20 May 20240.79000.90000.78200.84600.84601,511,320
17 May 20240.85000.85200.83200.87500.8750253,317
16 May 20240.80600.82300.75000.83200.8320653,581
15 May 20240.84800.85000.75200.80000.80001,974,879
14 May 20240.84800.84800.77600.80000.8000676,054
13 May 20240.79600.85000.76400.80000.8000423,565
10 May 20240.75200.90000.75200.79200.7920518,594
09 May 20240.75000.84500.75000.81600.8160748,501
08 May 20240.81400.90000.70200.80000.80004,792,702
07 May 20240.70000.90000.70000.85000.85003,410,515
03 May 20240.86000.89000.77300.80000.80001,809,282
02 May 20240.80000.89800.78200.85000.85007,019,123
01 May 20240.80000.83500.72700.77600.77604,033,948
30 Apr 20240.84000.86800.70300.76700.76705,374,831
29 Apr 20240.82000.87100.78100.77000.77009,965,535
26 Apr 20240.78300.84100.75900.82000.8200760,400
25 Apr 20240.84600.85000.77700.78000.7800911,409
24 Apr 20240.75800.88000.67000.77500.775016,751,020
23 Apr 20240.80200.85700.77800.81700.81702,709,449
22 Apr 20240.86100.86100.82100.84000.8400129,773
19 Apr 20240.82100.87800.82000.84000.8400202,865
18 Apr 20240.76000.87800.76000.84700.84705,238,576
17 Apr 20240.77600.84400.77600.77800.77801,551,515
16 Apr 20240.80600.84800.80000.80000.80002,814,390
15 Apr 20240.88001.00000.80800.82100.82101,564,827
12 Apr 20240.90000.93700.81000.87800.87802,618,896
11 Apr 20240.92000.99800.92000.92000.92002,104,697
10 Apr 20240.90401.00000.90400.94000.94002,335,839
09 Apr 20240.99801.09500.94200.98600.98607,720,335
08 Apr 20240.90001.10000.90000.92400.92405,107,545
05 Apr 20240.88000.96700.85200.95500.95507,150,950
04 Apr 20240.93000.91800.85000.87600.87601,163,540
03 Apr 20240.90000.99800.90000.91600.91601,103,842
02 Apr 20240.95000.99500.90200.91600.91603,822,891
28 Mar 20240.92001.02000.90200.95100.95102,171,800
27 Mar 20240.90201.02500.90200.93500.93502,200,396
26 Mar 20240.96201.02000.93200.95500.9550612,175
25 Mar 20240.96401.03000.90200.98900.98903,183,628
22 Mar 20241.05001.05000.96701.00501.00501,778,747
21 Mar 20240.95201.10000.91301.05301.053025,018,252
20 Mar 20240.95001.05000.95001.01001.01001,696,345
19 Mar 20240.87201.02800.87201.02501.02505,469,901
18 Mar 20240.87200.97600.87200.94500.94502,133,368
15 Mar 20240.92201.03500.82500.86600.86606,556,074
14 Mar 20241.00001.03500.95600.98000.9800797,428
13 Mar 20240.98001.05100.98001.01301.01302,151,330
12 Mar 20241.02501.09500.92200.96200.96202,126,036
11 Mar 20240.95801.04100.92200.97500.97502,460,451
08 Mar 20241.05001.10000.92600.96000.96009,707,409
07 Mar 20241.00001.04500.97201.02501.02502,129,186
06 Mar 20241.05001.05000.97600.99200.9920795,059
05 Mar 20240.95201.05000.95201.00001.0000328,017
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...