1. Share Prices

  2. Sound Energy PLC (SOU)

0.75p-0.05 (-6.25%)05 Aug 2025, 17:27
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
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
Jul 2, 20250.68p0.68p0.60p0.68p2,456,235
Jul 1, 20250.70p0.75p0.60p0.68p1,512,312
Jun 30, 20250.70p0.77p0.65p0.70p1,108,217
Jun 27, 20250.70p0.75p0.66p0.70p688,148
Jun 26, 20250.70p0.75p0.65p0.70p402,936
Jun 25, 20250.70p0.75p0.66p0.75p1,526,856
Jun 24, 20250.72p0.75p0.66p0.75p2,555,402
Jun 23, 20250.72p0.71p0.66p0.72p1,914,374
Jun 20, 20250.72p0.80p0.65p0.72p2,101,754
Jun 19, 20250.72p0.79p0.66p0.72p122,968
Jun 18, 20250.72p0.76p0.66p0.72p2,995,105
Jun 17, 20250.68p0.80p0.65p0.72p3,986,547
Jun 16, 20250.68p0.69p0.65p0.68p4,374,750
Jun 13, 20250.68p0.70p0.61p0.68p225,659
Jun 12, 20250.68p0.70p0.66p0.68p436,085
Jun 11, 20250.68p0.69p0.65p0.65p4,824,187
Jun 10, 20250.68p0.68p0.66p0.68p968,301
Jun 9, 20250.72p0.75p0.64p0.68p10,200,695
Jun 6, 20250.72p0.72p0.70p0.72p1,814,107
Jun 5, 20250.75p0.80p0.70p0.72p2,393,373
Jun 4, 20250.75p0.80p0.71p0.75p2,059,475
Jun 3, 20250.70p0.75p0.68p0.75p1,729,398
Jun 2, 20250.70p0.72p0.68p0.70p1,427,372
May 30, 20250.70p0.72p0.68p0.70p1,533,449
May 29, 20250.70p0.72p0.65p0.70p2,470,383
May 28, 20250.70p0.73p0.65p0.70p2,768,714
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.