UK Markets open in 5 hrs 49 mins

Sound Energy plc (SOU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.6000+0.0750 (+4.92%)
At close: 05:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 20221.52501.60001.46001.60001.600010,015,804
23 Jun 20221.67501.79501.45001.52501.525066,619,640
22 Jun 20221.65001.70001.56001.62001.620016,453,866
21 Jun 20221.65001.68801.65201.65001.65002,090,923
20 Jun 20221.72501.75001.62501.69001.690022,411,088
17 Jun 20221.75001.75001.70001.72501.7250457,221
16 Jun 20221.75001.76001.70001.75001.75002,388,012
15 Jun 20221.72501.80001.70001.73001.730035,235,667
14 Jun 20220.01750.01800.01700.01720.01727,375,115
13 Jun 20221.87501.88501.62001.72501.72508,936,166
10 Jun 20221.87501.95001.85001.87501.87509,610,609
09 Jun 20222.00002.02001.85001.85001.850042,398,634
08 Jun 20222.40002.45001.90002.01002.010072,859,856
07 Jun 20222.50002.53002.40002.45002.45001,113,567
06 Jun 20222.50002.60002.40002.50002.50003,392,023
01 Jun 20222.45002.60002.42002.54002.54004,182,476
31 May 20222.45002.60002.33002.44002.44004,675,693
30 May 20222.55002.70002.40002.40002.40004,635,178
27 May 20222.60002.80002.43902.49002.49003,460,593
26 May 20222.40002.70002.30002.60002.60003,185,570
25 May 20222.57502.60002.40002.50002.500012,864,829
24 May 20222.60002.80002.55002.60002.60007,333,347
23 May 20222.85002.90002.55002.60002.600013,986,055
20 May 20222.95003.00002.80002.85002.85009,116,563
19 May 20222.85003.40002.80002.90002.900047,856,894
18 May 20222.45003.00002.40002.85002.850015,941,262
17 May 20222.40002.60002.30002.45002.45004,167,277
16 May 20222.35002.60002.21002.40002.40001,941,632
13 May 20222.30002.50002.20002.35002.35002,234,215
12 May 20222.45002.50002.17102.30002.30003,994,637
11 May 20222.52502.60002.40502.45002.45001,259,401
10 May 20222.55002.70002.46502.52502.52503,546,913
09 May 20222.55002.60002.30002.50002.50004,486,992
06 May 20222.75002.90002.50002.55002.55006,313,443
05 May 20222.45002.90002.40002.80002.800013,582,480
04 May 20222.52502.60002.40002.45002.45005,679,018
03 May 20222.40002.60002.30002.52502.52505,211,440
29 Apr 20222.40002.50002.25002.40002.40006,519,339
28 Apr 20222.60002.60002.41002.45002.450010,114,250
27 Apr 20222.75002.80002.50002.60002.60006,201,295
26 Apr 20222.75002.90002.60002.75002.75003,372,226
25 Apr 20222.85003.00002.65502.75002.75006,036,963
22 Apr 20222.75003.00002.70002.80002.800013,946,284
21 Apr 20222.40002.90002.49802.70002.700021,870,012
20 Apr 20222.30002.60002.26202.50002.50009,660,091
19 Apr 20222.15002.40002.10302.30002.300018,385,425
14 Apr 20222.00002.40002.00002.15002.150011,135,403
13 Apr 20222.00002.07401.90001.90001.90002,608,685
12 Apr 20222.10002.20001.90002.00002.00003,506,586
11 Apr 20222.10002.20002.00002.00002.00002,909,744
08 Apr 20222.30002.34002.00002.10002.10006,410,846
07 Apr 20222.45002.60002.10002.30002.300012,292,550
06 Apr 20222.25002.58002.20002.46002.460016,103,787
05 Apr 20222.10002.48402.13202.25002.250012,812,592
04 Apr 20221.87502.20001.87302.10002.10008,340,540
01 Apr 20221.87501.98801.83501.90001.90002,564,492
31 Mar 20221.85002.00001.82501.87501.87503,381,748
30 Mar 20221.85001.99001.79101.90001.90002,314,480
29 Mar 20221.67501.99601.66701.82501.82508,641,462
28 Mar 20221.57501.80001.55001.65001.65002,361,464
25 Mar 20221.70001.77001.52001.57501.57505,978,810
24 Mar 20221.72501.80001.66001.68201.6820690,265
23 Mar 20221.75001.75001.66001.72501.72502,260,625
22 Mar 20221.60001.80001.66701.75001.75005,052,053
21 Mar 20221.45001.69501.40001.60001.60003,768,683
18 Mar 20221.45001.50001.43301.45001.45001,088,297
17 Mar 20221.35001.50001.35601.45001.450011,354,097
16 Mar 20221.35001.40001.29901.35001.350011,798,595
15 Mar 20221.45001.41001.30001.35001.350010,635,431
14 Mar 20221.42501.65001.40001.45001.450022,595,055
11 Mar 20221.47501.50001.40601.42501.42502,521,062
10 Mar 20221.55001.57701.46001.47501.47503,888,476
09 Mar 20221.45001.60001.45001.55001.55006,007,842
08 Mar 20221.45001.49001.30001.45001.45001,368,015
07 Mar 20221.55001.54001.41501.45001.450013,063,885
04 Mar 20221.60001.57501.50001.55001.55001,704,567
03 Mar 20221.60001.60501.51001.60001.60001,622,332
02 Mar 20221.65001.68001.55501.60001.60003,923,305
01 Mar 20221.70001.75001.60001.65001.65001,558,190
28 Feb 20221.65001.74501.65701.70001.7000866,159
25 Feb 20221.57501.69501.55501.65001.65002,142,925
24 Feb 20221.65001.70001.50001.65001.65002,810,939
23 Feb 20221.75001.78001.72001.75001.7500498,722
22 Feb 20221.72501.80001.71501.75001.75001,356,400
21 Feb 20221.85001.84401.71501.72501.72504,239,937
18 Feb 20221.85001.85001.80001.85001.85001,637,723
17 Feb 20221.85002.00001.80001.85001.85002,202,071
16 Feb 20221.90002.00001.80001.85001.85002,322,297
15 Feb 20221.80001.82201.75001.80001.80001,318,834
14 Feb 20221.80001.83901.75501.80001.8000988,202
11 Feb 20221.80001.83501.75001.75001.75001,405,882
10 Feb 20221.85001.90001.75001.80001.80001,005,767
09 Feb 20221.85001.86201.80001.85001.8500510,536
08 Feb 20221.85001.88501.80001.85001.85002,362,963
07 Feb 20221.95001.97401.80001.85001.85002,503,153
04 Feb 20221.95002.00001.80001.95001.9500758,525
03 Feb 20221.95001.99001.91501.95001.9500121,015
02 Feb 20221.95001.96501.92201.95001.95001,410,502
01 Feb 20221.95001.98501.95001.95601.9560507,852
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...