Sound Energy plc (SOU.L) LSE

0.66

-0.0415(-5.93%)

Updated at September 08 08:05AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20250.70.70.70.750.653.26M
September 04, 20250.70.70.70.750.652.07M
September 03, 20250.650.70.730.730.655.27M
September 02, 20250.730.680.680.730.652.94M
September 01, 20250.740.730.730.80.654.03M
August 29, 20250.710.70.70.80.73.23M
August 28, 20250.70.750.750.80.72.08M
August 27, 20250.70.750.750.80.7741,235
August 26, 20250.710.750.750.770.71.62M
August 22, 20250.70.750.750.750.7797,240
August 21, 20250.730.750.750.770.75.07M
August 20, 20250.770.750.750.770.71.41M
August 19, 20250.70.730.730.780.652.3M
August 18, 20250.70.70.70.750.7445,140
August 15, 20250.720.70.70.740.691.03M
August 14, 20250.720.70.70.720.71.59M
August 13, 20250.730.730.730.770.77.66M
August 12, 20250.70.750.750.80.7909,320
August 11, 20250.790.750.750.80.72781,551
August 08, 20250.720.750.750.790.72636,193
August 07, 20250.690.750.750.80.695.52M
August 06, 20250.740.70.70.750.694.29M
August 05, 20250.760.750.750.850.711.79M
August 04, 20250.760.80.80.850.751.37M
August 01, 20250.90.820.820.90.762.96M
July 31, 20250.830.850.850.90.8789,616
July 30, 20250.840.850.850.90.82.35M
July 29, 20250.820.850.850.90.81.09M
July 28, 20250.90.850.850.90.81.11M
July 25, 20250.820.850.850.880.8907,288
July 24, 20250.980.850.8510.86.83M
July 23, 20250.880.990.9910.816.36M
July 22, 20250.710.850.850.90.716.05M
July 21, 20250.710.750.750.80.7449,639
July 18, 20250.750.750.750.80.7851,302
July 17, 20250.750.70.70.750.61.03M
July 16, 20250.730.680.680.750.68833,671
July 15, 20250.630.680.680.750.6789,130
July 14, 20250.680.680.680.750.6633,234
July 11, 20250.750.680.680.750.6887,273
July 10, 20250.750.680.680.750.61.14M
July 09, 20250.670.680.680.720.671.43M
July 08, 20250.70.680.680.730.663.19M
July 07, 20250.650.680.680.750.6599,116
July 04, 20250.650.680.680.750.674,434
July 03, 20250.710.680.680.750.61.46M
July 02, 20250.60.680.680.680.62.5M
July 01, 20250.70.680.680.750.61.51M
June 30, 20250.660.70.70.770.651.11M
June 27, 20250.710.70.70.750.66688,148
June 26, 20250.750.70.70.750.65402,936
June 25, 20250.670.750.750.750.661.53M
June 24, 20250.750.750.750.750.662.56M
June 23, 20250.660.730.730.730.663.32M
June 20, 20250.80.710.710.80.652.1M
June 19, 20250.660.720.730.790.66163,333
June 18, 20250.660.730.730.760.663.1M
June 17, 20250.690.730.730.80.653.99M
June 16, 20250.670.680.680.690.654.37M
June 13, 20250.670.680.680.70.61225,659