LSE - Delayed Quote GBp

Sound Energy plc (SOU.L)

Compare
0.7950
+0.0450
+(6.00%)
At close: 4:19:50 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.85000.85000.75000.79500.79501,370,528
Jan 30, 20250.80000.81200.75000.75000.7500365,196
Jan 29, 20250.80000.80000.75000.80000.80001,464,727
Jan 28, 20250.85000.83800.75000.80000.80001,824,773
Jan 27, 20250.85000.83800.80000.85000.8500381,916
Jan 24, 20250.85000.86500.75000.85000.85007,500,874
Jan 23, 20250.85000.87500.80000.85000.85001,271,781
Jan 22, 20250.87500.89800.80000.85000.85001,545,057
Jan 21, 20250.87500.95000.80000.87500.87503,087,839
Jan 20, 20250.87500.90100.82000.87500.87503,039,319
Jan 17, 20250.87500.94000.82000.87500.87501,581,638
Jan 16, 20250.87500.94000.81000.87500.8750959,943
Jan 15, 20250.87500.89000.82200.89000.8900615,572
Jan 14, 20250.87501.00000.80000.87500.8750637,795
Jan 13, 20250.90000.95000.80000.87500.87501,574,694
Jan 10, 20250.90000.95000.85000.90000.90001,060,492
Jan 9, 20250.92500.95000.85000.90000.90003,085,911
Jan 8, 20250.95000.95000.90000.92500.9250635,672
Jan 7, 20251.00001.00000.90000.95000.95005,788,176
Jan 6, 20251.02501.06300.95001.00001.00001,693,571
Jan 3, 20251.02501.10000.95001.02501.02501,800,767
Jan 2, 20251.02501.10000.95001.02501.02503,658,828
Dec 31, 20241.02501.03000.96001.02501.0250145,621
Dec 30, 20241.05001.10000.95801.02501.02501,882,102
Dec 27, 20241.02501.10000.95801.05001.0500918,826
Dec 24, 20241.02501.10000.95001.02501.0250213,529
Dec 23, 20241.02501.10000.95001.02501.02501,537,341
Dec 20, 20241.00001.10000.94800.94800.94804,276,158
Dec 19, 20241.17501.25000.95000.95000.950015,170,544
Dec 18, 20241.05001.30001.00001.25001.250028,613,994
Dec 17, 20240.92501.10000.90001.05001.050023,333,522
Dec 16, 20240.92501.00000.83000.90000.90008,808,282
Dec 13, 20240.90001.09000.85000.85000.850020,545,603
Dec 12, 20240.97501.05000.85600.85600.856016,752,624
Dec 11, 20240.75001.10000.76001.00001.000036,552,095
Dec 10, 20240.65000.69000.62000.65000.6500920,377
Dec 9, 20240.65000.69000.60000.65000.6500616,219
Dec 6, 20240.62500.70000.60000.65000.65001,184,917
Dec 5, 20240.70000.70000.60000.62500.62504,078,293
Dec 4, 20240.70000.75000.65000.70000.7000644,264
Dec 3, 20240.70000.69800.65600.70000.7000788,965
Dec 2, 20240.70000.75000.65000.70000.70001,671,544
Nov 29, 20240.70000.75000.65000.70000.70001,855,393
Nov 28, 20240.70000.73800.67800.70000.7000480,787
Nov 27, 20240.70000.73000.65000.70000.7000753,607
Nov 26, 20240.70000.75000.66000.70000.7000921,266
Nov 25, 20240.70000.85000.65200.71500.7150455,752
Nov 22, 20240.65000.76800.65000.71500.7150831,262
Nov 21, 20240.72000.78000.66000.71500.71501,944,815
Nov 20, 20240.70200.77800.70200.73300.73301,392,500
Nov 19, 20240.70700.70700.70700.75000.7500172,177
Nov 18, 20240.65000.80000.65000.76400.76404,310,115
Nov 15, 20240.79800.79800.65200.73900.7390337,274
Nov 14, 20240.79800.79800.69600.73900.7390419,100
Nov 13, 20240.74800.78500.70200.74900.74901,070,001
Nov 12, 20240.65000.80000.65000.69900.69902,067,843
Nov 11, 20240.80000.80000.65000.69900.699090,190
Nov 8, 20240.70000.79800.69100.74900.74902,457,677
Nov 7, 20240.65000.79800.65000.74000.7400244,379
Nov 6, 20240.68500.79800.68500.74000.74005,657
Nov 5, 20240.70000.79600.65300.73900.73907,697,243
Nov 4, 20240.70200.74800.70000.72300.7230323,166
Nov 1, 20240.74000.74000.70300.74900.7490794,846
Oct 31, 20240.70200.79600.70000.74800.74801,670,442
Oct 30, 20240.70000.83400.70000.74900.74901,763,191
Oct 29, 20240.75100.83600.70000.76700.7670784,687
Oct 28, 20240.83600.83600.75100.77400.7740755,993
Oct 25, 20240.84600.84600.70200.76900.7690301,565
Oct 24, 20240.74000.81000.70500.70500.7050639,506
Oct 23, 20240.81000.81000.70200.75400.7540549,632
Oct 22, 20240.86600.86600.75200.79500.79501,242,407
Oct 21, 20240.83200.87600.83000.84700.8470644,109
Oct 18, 20240.82200.83200.82200.84500.845032,213
Oct 17, 20240.81000.89000.81000.84800.8480463,752
Oct 16, 20240.85000.89800.80200.85500.85501,993,538
Oct 15, 20240.84800.85000.80500.85000.8500737,262
Oct 14, 20240.76200.84800.76200.82000.82004,056,354
Oct 11, 20240.72200.76500.72200.78000.780026,707,130
Oct 10, 20240.72200.76000.72200.74000.7400860,946
Oct 9, 20240.72000.76000.72000.74000.74002,814,677
Oct 8, 20240.74600.77000.68200.71700.71701,103,493
Oct 7, 20240.70000.76700.70000.74000.74006,669,212
Oct 4, 20240.76800.77000.65600.73000.73004,361,693
Oct 3, 20240.79800.79800.69600.72500.72501,353,574
Oct 2, 20240.72000.79800.70200.75000.75003,391,465
Oct 1, 20240.72000.79800.72000.76000.7600408,545
Sep 30, 20240.73400.80000.72200.75700.75702,034,077
Sep 27, 20240.74000.80000.72000.72000.72001,426,231
Sep 26, 20240.79600.79600.73400.75300.75301,519,199
Sep 25, 20240.79000.84800.74300.75100.7510173,974
Sep 24, 20240.84800.84800.73000.76800.7680432,305
Sep 23, 20240.84800.84800.72200.75900.75902,713,597
Sep 20, 20240.70200.80200.70200.77600.7760833,985
Sep 19, 20240.84000.84000.71300.76700.7670735,146
Sep 18, 20240.70000.77300.65000.77500.77505,514,135
Sep 17, 20240.69200.80000.62600.67300.673015,473,338
Sep 16, 20240.79800.89800.71300.71900.719017,413,764
Sep 13, 20240.90600.90600.80000.84700.84707,016,148
Sep 12, 20240.90800.90800.80700.84200.84203,018,889
Sep 11, 20240.88000.90800.84500.86400.8640531,440
Sep 10, 20240.94800.94800.87000.87600.8760259,381
Sep 9, 20240.90600.91000.85000.86900.86901,004,210
Sep 6, 20240.90800.90800.86500.86600.86608,326
Sep 5, 20240.90800.91000.86500.86600.8660203,719
Sep 4, 20240.86500.90500.86500.86600.8660157,122
Sep 3, 20240.90800.91000.84200.86700.86701,713,828
Sep 2, 20240.86100.92000.86100.87200.8720277,432
Aug 30, 20240.89000.91000.84200.86600.8660386,575
Aug 29, 20240.89000.91000.88000.88600.88602,221,324
Aug 28, 20240.85000.94800.84000.86100.86101,758,686
Aug 27, 20240.80000.95000.80000.86600.8660299,235
Aug 23, 20240.86000.91800.80600.84100.84101,312,038
Aug 22, 20240.87000.99600.87000.89100.8910585,122
Aug 21, 20240.96000.96000.86400.89100.8910493,990
Aug 20, 20240.86200.93000.83600.89600.89602,121,896
Aug 19, 20240.99800.99800.86600.90100.9010926,529
Aug 16, 20240.95000.95000.87500.91000.910051,601
Aug 15, 20240.92900.94200.85100.91000.9100596,635
Aug 14, 20240.88200.95400.83200.88000.88001,091,306
Aug 13, 20240.83000.95500.83000.94000.94001,798,027
Aug 12, 20240.95400.99800.86500.89500.89501,116,115
Aug 9, 20240.94300.99400.86500.87500.87501,462,900
Aug 8, 20240.94300.99500.83200.89500.8950128,025
Aug 7, 20241.00001.00000.90000.92900.9290894,684
Aug 6, 20240.92200.92900.85500.89500.89503,136,653
Aug 5, 20240.88000.93000.83000.91500.91501,305,137
Aug 2, 20240.85001.00000.85000.92500.92503,386,554
Aug 1, 20240.89800.94800.85200.87500.87502,197,565
Jul 31, 20240.90200.99800.90000.88000.88003,983,955
Jul 30, 20240.89400.92200.88900.92100.9210118,509
Jul 29, 20240.92800.93000.85200.90500.90502,350,295
Jul 26, 20240.89400.98400.88000.90500.90503,614,599
Jul 25, 20240.94200.99800.93000.94000.94002,100,572
Jul 24, 20240.94000.95800.93500.94000.9400659,348
Jul 23, 20240.92601.00000.90700.95500.95501,622,412
Jul 22, 20240.96200.99800.91300.92000.920010,061,926
Jul 19, 20241.00001.00000.96000.98000.98007,027,098
Jul 18, 20240.99800.99800.94500.97500.97502,555,207
Jul 17, 20240.93200.99600.91700.96000.96001,324,209
Jul 16, 20240.90000.99800.85200.96500.96502,958,194
Jul 15, 20240.94200.95000.87700.90000.9000682,240
Jul 12, 20240.99000.99800.89500.89200.89203,175,050
Jul 11, 20240.95600.99800.87300.93100.93102,917,467
Jul 10, 20240.91800.99800.91800.92200.92203,037,178
Jul 9, 20240.93000.98100.90200.94000.94004,308,190
Jul 8, 20241.05001.05000.90200.94500.94502,922,258
Jul 5, 20240.90400.95000.90000.92500.92507,275,697
Jul 4, 20241.00001.09000.91900.95900.9590627,192
Jul 3, 20240.90001.01200.90000.94900.94902,849,461
Jul 2, 20241.01001.05500.90400.97500.97504,939,229
Jul 1, 20240.99001.15000.86601.02501.025017,624,711
Jun 28, 20240.86600.98000.86600.92200.92202,904,066
Jun 27, 20240.88800.95600.86400.88300.88302,705,376
Jun 26, 20240.90200.96300.86600.91500.915012,820,740
Jun 25, 20240.98000.99000.90000.93900.93907,012,374
Jun 24, 20240.98001.00000.94600.94500.94501,749,359
Jun 21, 20240.98000.98600.97000.97500.97501,938,722
Jun 20, 20240.99001.00000.95000.98000.98004,318,695
Jun 19, 20240.96800.99400.90200.97000.97003,781,952
Jun 18, 20241.09501.09500.95000.98000.980013,735,184
Jun 17, 20241.18001.26200.92201.00001.000045,607,899
Jun 14, 20240.87200.91400.81300.83600.83601,527,328
Jun 13, 20240.85000.95800.82900.84300.84303,590,928
Jun 12, 20240.87801.00000.82000.83400.83406,256,879
Jun 11, 20240.90800.91600.83000.85100.851013,229,850
Jun 10, 20240.90201.10000.90000.93100.93102,331,207
Jun 7, 20241.08501.08500.93000.94000.940018,081,155
Jun 6, 20241.00501.08501.00501.03501.0350358,715
Jun 5, 20241.07001.08401.00501.04301.0430758,821
Jun 4, 20241.07001.10001.04801.06001.06004,248,762
Jun 3, 20241.10001.10001.01501.03301.03303,980,812
May 31, 20240.97601.08500.95201.02001.02004,494,238
May 30, 20240.97600.97600.90200.93900.9390937,459
May 29, 20240.97600.97600.92000.94000.9400967,911
May 28, 20240.97600.98000.91500.93900.93902,985,376
May 24, 20240.92400.97800.91000.95900.95901,847,004
May 23, 20240.89800.95000.81500.92500.92503,862,593
May 22, 20240.89200.89800.78200.84000.84001,144,695
May 21, 20240.80200.89800.80200.84000.8400464,856
May 20, 20240.79000.90000.78200.84600.84601,511,320
May 17, 20240.85000.85200.83200.87500.8750253,317
May 16, 20240.80600.82300.75000.83200.8320653,581
May 15, 20240.84800.85000.75200.80000.80001,974,879
May 14, 20240.84800.84800.77600.80000.8000676,054
May 13, 20240.79600.85000.76400.80000.8000423,565
May 10, 20240.75200.90000.75200.79200.7920518,594
May 9, 20240.75000.84500.75000.81600.8160748,501
May 8, 20240.81400.90000.70200.80000.80004,792,702
May 7, 20240.70000.90000.70000.85000.85003,410,515
May 3, 20240.86000.89000.77300.80000.80001,809,282
May 2, 20240.80000.89800.78200.85000.85007,019,123
May 1, 20240.80000.83500.72700.77600.77604,033,948
Apr 30, 20240.84000.86800.70300.76700.76705,374,831
Apr 29, 20240.82000.87100.78100.77000.77009,965,535
Apr 26, 20240.78300.84100.75900.82000.8200760,400
Apr 25, 20240.84600.85000.77700.78000.7800911,409
Apr 24, 20240.75800.88000.67000.77500.775016,751,020
Apr 23, 20240.80200.85700.77800.81700.81702,709,449
Apr 22, 20240.86100.86100.82100.84000.8400129,773
Apr 19, 20240.82100.87800.82000.84000.8400202,865
Apr 18, 20240.76000.87800.76000.84700.84705,238,576
Apr 17, 20240.77600.84400.77600.77800.77801,551,515
Apr 16, 20240.80600.84800.80000.80000.80002,814,390
Apr 15, 20240.88001.00000.80800.82100.82101,564,827
Apr 12, 20240.90000.93700.81000.87800.87802,618,896
Apr 11, 20240.92000.99800.92000.92000.92002,104,697
Apr 10, 20240.90401.00000.90400.94000.94002,335,839
Apr 9, 20240.99801.09500.94200.98600.98607,720,335
Apr 8, 20240.90001.10000.90000.92400.92405,107,545
Apr 5, 20240.88000.96700.85200.95500.95507,150,950
Apr 4, 20240.93000.91800.85000.87600.87601,163,540
Apr 3, 20240.90000.99800.90000.91600.91601,103,842
Apr 2, 20240.95000.99500.90200.91600.91603,822,891
Mar 28, 20240.92001.02000.90200.95100.95102,171,800
Mar 27, 20240.90201.02500.90200.93500.93502,200,396
Mar 26, 20240.96201.02000.93200.95500.9550612,175
Mar 25, 20240.96401.03000.90200.98900.98903,183,628
Mar 22, 20241.05001.05000.96701.00501.00501,778,747
Mar 21, 20240.95201.10000.91301.05301.053025,018,252
Mar 20, 20240.95001.05000.95001.01001.01001,696,345
Mar 19, 20240.87201.02800.87201.02501.02505,469,901
Mar 18, 20240.87200.97600.87200.94500.94502,133,368
Mar 15, 20240.92201.03500.82500.86600.86606,556,074
Mar 14, 20241.00001.03500.95600.98000.9800797,428
Mar 13, 20240.98001.05100.98001.01301.01302,151,330
Mar 12, 20241.02501.09500.92200.96200.96202,126,036
Mar 11, 20240.95801.04100.92200.97500.97502,460,451
Mar 8, 20241.05001.10000.92600.96000.96009,707,409
Mar 7, 20241.00001.04500.97201.02501.02502,129,186
Mar 6, 20241.05001.05000.97600.99200.9920795,059
Mar 5, 20240.95201.05000.95201.00001.0000328,017
Mar 4, 20241.04501.05000.95201.02501.02501,500,200
Mar 1, 20241.05001.15000.99200.99900.99905,225,665
Feb 29, 20241.10001.15000.96001.07501.07509,642,054
Feb 28, 20240.98401.09700.84201.02501.025010,944,956
Feb 27, 20240.80200.95000.80000.89100.89105,700,593
Feb 26, 20240.80200.84800.80000.81700.8170591,993
Feb 23, 20240.80200.86000.80200.81000.81003,418,243
Feb 22, 20240.80200.86000.80200.83000.83002,652,920
Feb 21, 20240.86200.89000.80200.84000.84007,823,507
Feb 20, 20240.89800.90000.81400.88000.88002,576,830
Feb 19, 20240.80000.99500.75200.85700.857016,296,338
Feb 16, 20240.60800.80000.60800.76500.765010,412,565
Feb 15, 20240.60200.74000.60200.67500.6750922,900
Feb 14, 20240.73500.73500.60000.66800.66802,116,783
Feb 13, 20240.63000.73500.61000.66800.66801,194,160
Feb 12, 20240.73500.73500.60200.66800.66801,088,429
Feb 9, 20240.60200.73900.56400.69300.69305,967,155
Feb 8, 20240.60200.69200.60000.64300.6430696,300
Feb 7, 20240.66800.66800.61000.64300.6430852,605
Feb 6, 20240.66900.70000.60700.64300.6430293,831
Feb 5, 20240.64000.69800.60000.64300.64301,155,161
Feb 2, 20240.60200.68800.60000.63900.63902,987,041
Feb 1, 20240.63800.69800.63800.66200.6620252,374
Jan 31, 20240.64400.69600.64400.63900.6390484,398

Related Tickers

CORO.L Coro Energy plc
0.0188
+7.14%
 
PMG.L The Parkmead Group plc
16.72
-1.64%
 
STA.L Star Phoenix Group Ltd
1.0500
+10.53%
 
SENX.L Serinus Energy plc
2.4500
+2.08%
 
CAD.L Cadogan Energy Solutions PLC
4.1000
-9.89%
 
VUX.V Vital Energy Inc.
0.2100
0.00%
 
CHAR.L Chariot Limited
1.6500
+0.49%
 
SDX.L SDX Energy plc
0.2410
-10.74%
 
BLOE.L Block Energy Plc
0.6600
-8.97%
 
EOG.L Europa Oil & Gas (Holdings) plc
0.7600
-5.00%