UK markets open in 6 hours 20 minutes

Sound Energy plc (SOU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8170-0.0230 (-2.74%)
At close: 04:20PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.00000.00000.00000.81700.8170274,540
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
04 Mar 20241.04501.05000.95201.02501.02501,500,200
01 Mar 20241.05001.15000.99200.99900.99905,225,665
29 Feb 20241.10001.15000.96001.07501.07509,642,054
28 Feb 20240.98401.09700.84201.02501.025010,944,956
27 Feb 20240.80200.95000.80000.89100.89105,700,593
26 Feb 20240.80200.84800.80000.81700.8170591,993
23 Feb 20240.80200.86000.80200.81000.81003,418,243
22 Feb 20240.80200.86000.80200.83000.83002,652,920
21 Feb 20240.86200.89000.80200.84000.84007,823,507
20 Feb 20240.89800.90000.81400.88000.88002,576,830
19 Feb 20240.80000.99500.75200.85700.857016,296,338
16 Feb 20240.60800.80000.60800.76500.765010,412,565
15 Feb 20240.60200.74000.60200.67500.6750922,900
14 Feb 20240.73500.73500.60000.66800.66802,116,783
13 Feb 20240.63000.73500.61000.66800.66801,194,160
12 Feb 20240.73500.73500.60200.66800.66801,088,429
09 Feb 20240.60200.73900.56400.69300.69305,967,155
08 Feb 20240.60200.69200.60000.64300.6430696,300
07 Feb 20240.66800.66800.61000.64300.6430852,605
06 Feb 20240.66900.70000.60700.64300.6430293,831
05 Feb 20240.64000.69800.60000.64300.64301,155,161
02 Feb 20240.60200.68800.60000.63900.63902,987,041
01 Feb 20240.63800.69800.63800.66200.6620252,374
31 Jan 20240.64400.69600.64400.63900.6390484,398
30 Jan 20240.70000.79800.60200.67300.67302,183,749
29 Jan 20240.61000.80000.61000.75000.75002,109,685
26 Jan 20240.64400.80000.64400.73500.73501,050,238
25 Jan 20240.69800.79000.64500.71000.71005,783,837
24 Jan 20240.79800.79800.64400.66500.66501,017,067
23 Jan 20240.79800.79800.68900.71300.7130245,055
22 Jan 20240.68000.73300.60000.74200.74201,067,700
19 Jan 20240.65200.79100.61400.72500.72502,015,582
18 Jan 20240.73900.73900.67300.67500.675035,132
17 Jan 20240.66000.73000.61200.64900.64903,224,963
16 Jan 20240.73000.73000.68100.69300.6930217,740
15 Jan 20240.70000.73600.68900.70000.7000705,312
12 Jan 20240.73000.80000.61000.70700.7070457,713
11 Jan 20240.67600.77000.67000.73500.7350544,911
10 Jan 20240.70000.79700.69500.74200.7420306,674
09 Jan 20240.65000.80000.68000.72700.727012,201,962
08 Jan 20240.69000.71000.69000.67300.67301,330,898
05 Jan 20240.70000.71400.66500.71800.71806,220,728
04 Jan 20240.70000.71500.66700.68300.68305,690,162
03 Jan 20240.68100.80000.68100.71700.71701,953,608
02 Jan 20240.65200.80000.65200.73000.7300384,088
29 Dec 20230.68000.69400.66100.71500.71502,732,998
28 Dec 20230.66000.74800.61000.67500.675025,752,798
27 Dec 20230.66000.72500.65600.67000.67006,470,612
22 Dec 20230.75200.75200.65400.69800.69805,370,398
21 Dec 20230.75200.81800.75000.76700.76701,153,132
20 Dec 20230.75000.79000.75000.75000.7500645,799
19 Dec 20230.79500.79500.76800.77700.7770463,699
18 Dec 20230.75200.79500.75200.77800.7780932,791
15 Dec 20230.75000.81800.75000.77700.7770439,906
14 Dec 20230.75000.82000.75000.77700.77701,563,374
13 Dec 20230.75200.80000.75200.77300.77301,825,854
12 Dec 20230.75200.80700.75000.77200.7720949,644
11 Dec 20230.75200.80700.75200.77200.77201,008,614
08 Dec 20230.75200.81500.75200.77500.77505,259,583
07 Dec 20230.80000.80400.76100.77700.77701,186,411
06 Dec 20230.82000.82000.75200.78200.78201,107,150
05 Dec 20230.75200.84000.75200.78200.78201,111,653
04 Dec 20230.71600.89800.71600.79200.79204,027,588
01 Dec 20230.84800.84800.79000.81200.8120714,310
30 Nov 20230.75200.84800.75200.77200.7720685,748
29 Nov 20230.71600.85000.71600.79200.79201,591,227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...