1. Share Prices

  2. Sound Energy PLC (SOU)

0.70p+0.00 (+0.00%)11 Sep 2025, 16:13
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
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
Aug 27, 20250.75p0.80p0.70p0.75p672,521
Aug 26, 20250.75p0.77p0.70p0.75p1,343,889
Aug 22, 20250.75p0.73p0.70p0.75p797,240
Aug 21, 20250.75p0.77p0.70p0.75p3,205,484
Aug 20, 20250.72p0.77p0.70p0.75p1,355,294
Aug 19, 20250.70p0.78p0.65p0.72p3,285,138
Aug 18, 20250.70p0.75p0.69p0.70p443,140
Aug 15, 20250.70p0.74p0.69p0.70p1,985,845
Aug 14, 20250.72p0.72p0.70p0.70p1,282,728
Aug 13, 20250.75p0.77p0.70p0.72p6,205,886
Aug 12, 20250.75p0.80p0.70p0.75p892,319
Aug 11, 20250.75p0.80p0.72p0.75p781,551
Aug 8, 20250.75p0.79p0.72p0.75p596,372
Aug 7, 20250.70p0.80p0.69p0.75p5,523,259
Aug 6, 20250.75p0.75p0.69p0.70p4,294,186
Aug 5, 20250.80p0.85p0.70p0.75p4,039,129
Aug 4, 20250.80p0.85p0.75p0.80p1,221,628
Aug 1, 20250.85p0.90p0.76p0.82p2,964,106
Jul 31, 20250.85p0.90p0.80p0.85p789,616
Jul 30, 20250.85p0.90p0.80p0.85p2,352,367
Jul 29, 20250.85p0.90p0.80p0.85p1,093,500
Jul 28, 20250.85p0.90p0.80p0.85p1,113,274
Jul 25, 20250.85p0.88p0.80p0.85p907,288
Jul 24, 20250.95p1.00p0.80p0.85p9,062,087
Jul 23, 20250.85p1.00p0.80p0.99p16,364,427
Jul 22, 20250.75p0.90p0.71p0.85p6,054,162
Jul 21, 20250.80p0.80p0.70p0.75p449,639
Jul 18, 20250.70p0.80p0.70p0.75p840,162
Jul 17, 20250.68p0.75p0.60p0.70p960,214
Jul 16, 20250.68p0.74p0.68p0.68p833,671
Jul 15, 20250.68p0.74p0.60p0.68p789,130
Jul 14, 20250.68p0.75p0.60p0.68p633,233
Jul 11, 20250.68p0.75p0.60p0.68p887,273
Jul 10, 20250.68p0.74p0.60p0.68p1,088,462
Jul 9, 20250.68p0.72p0.67p0.68p1,427,739
Jul 8, 20250.68p0.72p0.66p0.68p3,082,701
Jul 7, 20250.68p0.75p0.60p0.68p553,214
Jul 4, 20250.68p0.75p0.60p0.68p74,434
Jul 3, 20250.68p0.75p0.60p0.68p1,463,183
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.