Sound Energy (SOU) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sound Energy

Date Open High Low Close* Volume
28/01/2021 1.30p 1.60p 1.20p 1.49p 8969072
27/01/2021 1.30p 1.58p 1.30p 1.39p 3556627
26/01/2021 1.47p 1.59p 1.35p 1.35p 3788127
25/01/2021 1.36p 1.59p 1.36p 1.49p 2982273
22/01/2021 1.50p 1.60p 1.35p 1.47p 2835491
21/01/2021 1.50p 1.60p 1.45p 1.55p 385189
20/01/2021 1.40p 1.60p 1.35p 1.53p 2563419
19/01/2021 1.35p 1.60p 1.35p 1.50p 893776
18/01/2021 1.40p 1.60p 1.36p 1.50p 716334
15/01/2021 1.35p 1.60p 1.35p 1.51p 869092
14/01/2021 1.35p 1.60p 1.35p 1.43p 977858
13/01/2021 1.45p 1.67p 1.41p 1.55p 2780533
12/01/2021 1.45p 1.60p 1.45p 1.53p 1961461
11/01/2021 1.70p 1.70p 1.45p 1.53p 2620807
08/01/2021 1.40p 1.70p 1.27p 1.45p 11474248
07/01/2021 1.33p 1.63p 1.26p 1.46p 1148535
06/01/2021 1.25p 1.45p 1.25p 1.40p 1130495
05/01/2021 1.40p 1.46p 1.26p 1.39p 1207974
04/01/2021 1.31p 1.46p 1.31p 1.39p 1838369
31/12/2020 1.45p 1.50p 1.30p 1.43p 3321434
30/12/2020 1.37p 1.49p 1.25p 1.40p 1694746
29/12/2020 1.51p 1.57p 1.26p 1.30p 4156389
28/12/2020 1.44p 1.59p 1.39p 1.51p 867230
24/12/2020 1.44p 1.59p 1.39p 1.51p 867230
23/12/2020 1.40p 1.65p 1.25p 1.37p 11533176
22/12/2020 1.17p 1.40p 1.17p 1.31p 1819377
21/12/2020 1.25p 1.34p 1.15p 1.21p 4163033
18/12/2020 1.22p 1.39p 1.21p 1.25p 1332504
17/12/2020 1.25p 1.35p 1.15p 1.30p 1140028
16/12/2020 1.37p 1.37p 1.21p 1.30p 573808
15/12/2020 1.21p 1.39p 1.20p 1.31p 593173
14/12/2020 1.25p 1.34p 1.20p 1.22p 5863842
11/12/2020 1.37p 1.37p 1.17p 1.30p 1523545
10/12/2020 1.21p 1.53p 1.20p 1.30p 14146094
09/12/2020 1.30p 1.44p 1.30p 1.40p 337968
08/12/2020 1.21p 1.39p 1.21p 1.26p 2986413
07/12/2020 1.21p 1.44p 1.21p 1.36p 1467158
04/12/2020 1.20p 1.33p 1.20p 1.27p 3933224
03/12/2020 1.23p 1.39p 1.23p 1.29p 1447169
02/12/2020 1.33p 1.39p 1.21p 1.25p 3990887
01/12/2020 1.40p 1.40p 1.31p 1.39p 1064956
30/11/2020 1.31p 1.38p 1.31p 1.36p 1069442
27/11/2020 1.46p 1.46p 1.32p 1.37p 2040652
26/11/2020 1.36p 1.46p 1.32p 1.40p 2308040
25/11/2020 1.30p 1.40p 1.30p 1.33p 2441201
24/11/2020 1.36p 1.43p 1.30p 1.36p 2879685
23/11/2020 1.32p 1.46p 1.28p 1.36p 1075656
20/11/2020 1.33p 1.47p 1.31p 1.40p 463385
19/11/2020 1.30p 1.47p 1.26p 1.38p 2109579
18/11/2020 1.30p 1.44p 1.30p 1.37p 1904507
17/11/2020 1.40p 1.45p 1.28p 1.37p 3436855
16/11/2020 1.45p 1.49p 1.28p 1.35p 1378195
13/11/2020 1.35p 1.49p 1.27p 1.38p 2173460
12/11/2020 1.25p 1.35p 1.24p 1.29p 2041077
10/11/2020 1.30p 1.40p 1.25p 1.25p 1182462
09/11/2020 1.21p 1.37p 1.21p 1.25p 3427693
06/11/2020 1.30p 1.30p 1.25p 1.25p 502759
05/11/2020 1.40p 1.40p 1.25p 1.25p 288194
04/11/2020 1.30p 1.40p 1.21p 1.34p 2237047
03/11/2020 1.35p 1.41p 1.20p 1.30p 654633
02/11/2020 1.23p 1.37p 1.20p 1.23p 3351831
30/10/2020 1.25p 1.37p 1.24p 1.25p 289062
29/10/2020 1.25p 1.43p 1.24p 1.32p 906103
28/10/2020 1.40p 1.43p 1.22p 1.24p 4547959
27/10/2020 1.30p 1.49p 1.22p 1.37p 5490298
26/10/2020 1.20p 1.49p 1.20p 1.20p 1357694
23/10/2020 1.24p 1.44p 1.24p 1.25p 741353
22/10/2020 1.49p 1.49p 1.24p 1.35p 1770065
21/10/2020 1.31p 1.69p 1.30p 1.48p 787477
20/10/2020 1.30p 1.68p 1.30p 1.47p 769812
19/10/2020 1.45p 1.67p 1.31p 1.47p 482882
16/10/2020 1.45p 1.66p 1.30p 1.48p 338559
15/10/2020 1.40p 1.70p 1.40p 1.45p 2646483
14/10/2020 1.23p 1.74p 1.46p 1.62p 1470010
13/10/2020 1.23p 1.66p 1.20p 1.60p 9685174
12/10/2020 1.20p 1.34p 1.11p 1.33p 1625469
09/10/2020 1.20p 1.39p 1.15p 1.18p 4396513
08/10/2020 1.29p 1.43p 1.20p 1.22p 3765124
07/10/2020 1.31p 1.40p 1.20p 1.24p 2831246
06/10/2020 1.20p 1.27p 1.23p 1.26p 646483
05/10/2020 1.20p 1.30p 1.20p 1.20p 1288902
02/10/2020 1.28p 1.29p 1.13p 1.23p 4276181
01/10/2020 1.28p 1.45p 1.28p 1.30p 2309126
30/09/2020 1.32p 1.45p 1.26p 1.38p 463106
29/09/2020 1.30p 1.44p 1.24p 1.32p 2407228
28/09/2020 1.50p 1.50p 1.32p 1.36p 1398457
25/09/2020 1.32p 1.50p 1.14p 1.34p 1981951
24/09/2020 1.30p 1.41p 1.13p 1.33p 1382453
23/09/2020 1.30p 1.35p 1.23p 1.28p 6109527
22/09/2020 1.35p 1.64p 1.30p 1.33p 5540663
21/09/2020 1.44p 1.53p 1.33p 1.36p 1345900
18/09/2020 1.50p 1.55p 1.42p 1.46p 1478739
17/09/2020 1.50p 1.53p 1.33p 1.44p 3419807
16/09/2020 1.54p 1.64p 1.50p 1.53p 2105566
15/09/2020 1.64p 1.64p 1.50p 1.54p 900367
14/09/2020 1.56p 1.68p 1.56p 1.60p 871728
11/09/2020 1.75p 1.80p 1.56p 1.62p 1593664
10/09/2020 1.57p 1.72p 1.57p 1.66p 1614983
09/09/2020 1.53p 1.68p 1.50p 1.57p 3710730
08/09/2020 1.61p 1.73p 1.52p 1.54p 4095464
07/09/2020 1.75p 1.75p 1.52p 1.66p 3647529
04/09/2020 1.80p 2.00p 1.60p 1.69p 12883510
03/09/2020 2.00p 2.14p 1.40p 1.68p 31302674
02/09/2020 1.92p 2.27p 1.73p 2.09p 5238740
01/09/2020 1.90p 2.00p 1.73p 1.92p 3529160
31/08/2020 1.87p 2.06p 1.85p 2.06p 3634047
28/08/2020 1.87p 2.06p 1.85p 2.06p 3634047
27/08/2020 1.85p 1.99p 1.84p 1.93p 825371
26/08/2020 1.85p 2.19p 1.79p 1.93p 8086840
25/08/2020 1.83p 2.26p 1.83p 2.02p 1494643
24/08/2020 1.83p 2.29p 1.82p 1.98p 3517097
21/08/2020 2.10p 2.20p 1.82p 1.93p 4035714
20/08/2020 2.00p 2.09p 1.84p 2.04p 10752026
19/08/2020 1.95p 2.05p 1.85p 2.01p 579757
18/08/2020 1.92p 2.12p 1.87p 2.02p 3367785
17/08/2020 2.01p 2.15p 1.90p 1.97p 2819646
14/08/2020 2.11p 2.19p 2.02p 2.09p 1021084
13/08/2020 2.00p 2.18p 2.00p 2.09p 1518289
12/08/2020 2.01p 2.10p 1.97p 2.00p 838862
11/08/2020 2.01p 2.14p 1.97p 2.06p 1131309
10/08/2020 2.20p 2.20p 1.93p 2.13p 840044
07/08/2020 2.15p 2.15p 1.95p 2.13p 1333394
06/08/2020 2.10p 2.15p 2.03p 2.08p 1056984
05/08/2020 2.00p 2.17p 1.83p 2.07p 3215337
04/08/2020 1.90p 2.02p 1.81p 1.95p 6479846
03/08/2020 1.90p 2.06p 1.80p 2.05p 1450042
31/07/2020 1.90p 2.14p 1.80p 2.04p 1037539
30/07/2020 2.03p 2.18p 1.90p 1.99p 9642452
29/07/2020 2.20p 2.20p 2.02p 2.14p 7516130
28/07/2020 2.10p 2.50p 2.10p 2.16p 15180934
27/07/2020 2.35p 2.50p 2.17p 2.32p 3835559
24/07/2020 2.48p 2.65p 2.36p 2.44p 1294134
23/07/2020 2.36p 2.52p 2.35p 2.46p 2382064
22/07/2020 2.54p 2.56p 2.35p 2.43p 4388168
21/07/2020 2.60p 2.75p 2.30p 2.46p 3301182
20/07/2020 2.40p 2.80p 2.22p 2.71p 9607678
17/07/2020 2.23p 2.75p 2.11p 2.75p 6974230
16/07/2020 2.36p 2.40p 2.11p 2.23p 1932949
15/07/2020 2.30p 2.43p 2.10p 2.40p 9769714
14/07/2020 2.74p 2.79p 2.10p 2.38p 13522358
13/07/2020 2.83p 3.20p 2.50p 2.61p 6518758
10/07/2020 2.85p 3.27p 2.75p 2.88p 6102187
09/07/2020 3.50p 3.54p 3.00p 3.10p 7518704
08/07/2020 3.21p 3.50p 3.06p 3.20p 4699012
07/07/2020 3.57p 3.85p 3.01p 3.11p 6708058
06/07/2020 3.30p 4.00p 3.10p 3.58p 19108362
03/07/2020 3.00p 3.50p 2.51p 3.05p 16230359
02/07/2020 3.75p 4.19p 2.64p 3.35p 16649807
01/07/2020 4.50p 4.72p 3.20p 3.75p 41230240
30/06/2020 3.30p 4.66p 2.62p 4.20p 150330186
29/06/2020 1.80p 2.85p 1.50p 2.85p 61518480
26/06/2020 1.35p 1.37p 1.13p 1.31p 2093027
25/06/2020 1.23p 1.29p 1.15p 1.25p 3388067
24/06/2020 1.11p 1.28p 1.11p 1.20p 848319
23/06/2020 1.16p 1.31p 1.16p 1.20p 3049133
22/06/2020 1.30p 1.30p 1.12p 1.21p 1235165
19/06/2020 1.30p 1.30p 1.14p 1.27p 1649883
18/06/2020 1.17p 1.30p 1.16p 1.25p 1543838
17/06/2020 1.11p 1.27p 1.11p 1.20p 1478549
16/06/2020 1.25p 1.28p 1.08p 1.20p 2199981
15/06/2020 1.25p 1.30p 1.02p 1.20p 2417139
12/06/2020 1.20p 1.30p 1.20p 1.26p 1807473
11/06/2020 1.30p 1.30p 1.21p 1.23p 2684425
10/06/2020 1.36p 1.48p 1.25p 1.37p 4187782
09/06/2020 1.40p 1.50p 1.31p 1.40p 2445068
08/06/2020 1.36p 1.40p 1.27p 1.35p 8318233
05/06/2020 1.49p 1.49p 1.35p 1.42p 4016152
04/06/2020 1.37p 1.50p 1.38p 1.44p 1835830
03/06/2020 1.37p 1.53p 1.37p 1.44p 3617125
02/06/2020 1.35p 1.55p 1.35p 1.46p 2342505
01/06/2020 1.36p 1.57p 1.35p 1.39p 3038212
29/05/2020 1.38p 1.59p 1.38p 1.44p 5979595
28/05/2020 1.35p 1.55p 1.35p 1.43p 4164756
27/05/2020 1.60p 1.60p 1.36p 1.43p 7676480
26/05/2020 1.35p 1.52p 1.35p 1.43p 2965177
25/05/2020 1.48p 1.60p 1.37p 1.42p 1848123
22/05/2020 1.48p 1.60p 1.37p 1.42p 1848123
21/05/2020 1.50p 1.50p 1.35p 1.40p 3572324
20/05/2020 1.60p 1.60p 1.33p 1.45p 3922585
19/05/2020 1.65p 1.65p 1.37p 1.53p 6928160
18/05/2020 1.60p 1.67p 1.52p 1.57p 7463687
15/05/2020 1.50p 1.80p 1.35p 1.50p 17470273
14/05/2020 1.40p 1.60p 1.19p 1.35p 8398508
13/05/2020 1.18p 1.38p 1.14p 1.30p 6106293
12/05/2020 1.15p 1.18p 1.05p 1.14p 4300729
11/05/2020 1.15p 1.15p 1.01p 1.11p 2242255
08/05/2020 1.05p 1.12p 1.05p 1.09p 3002047
07/05/2020 1.05p 1.12p 1.05p 1.09p 3002047
06/05/2020 1.05p 1.14p 1.03p 1.08p 2262332
05/05/2020 1.05p 1.13p 1.05p 1.09p 1252242
04/05/2020 1.20p 1.20p 1.02p 1.11p 5640046
01/05/2020 1.10p 1.17p 1.02p 1.07p 4824774
30/04/2020 1.10p 1.16p 1.02p 1.08p 5709391
29/04/2020 1.04p 1.14p 1.01p 1.07p 3916891
28/04/2020 1.07p 1.18p 0.92p 1.03p 5871897
27/04/2020 1.20p 1.20p 1.00p 1.05p 6713502
24/04/2020 1.05p 1.18p 1.00p 1.06p 3999182
23/04/2020 1.01p 1.20p 0.96p 1.04p 8625635
22/04/2020 1.10p 1.29p 1.01p 1.15p 2817671
21/04/2020 1.00p 1.45p 1.00p 1.16p 7377238

*Close Price adjusted for both dividends and splits