Sound Energy PLC Recent Share Price (LSE:SOU)

LSE:SOU - Sound Energy PLC Sound Energy PLC
Sector: Energy, Industry: Oil & Gas Exploration & Production

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Dec 2023	GBX	0.75	0.818	0.75	0.777	0.777	0.0 (0.0%)	439,906
14 Dec 2023	GBX	0.75	0.82	0.75	0.777	0.777	+0.004 (+0.52%)	1,563,374
13 Dec 2023	GBX	0.752	0.8	0.752	0.773	0.773	+0.001 (+0.13%)	1,825,854
12 Dec 2023	GBX	0.752	0.8071	0.75	0.772	0.772	0.0 (0.0%)	949,644
11 Dec 2023	GBX	0.752	0.8071	0.752	0.772	0.772	-0.003 (-0.39%)	1,008,614
8 Dec 2023	GBX	0.752	0.8147	0.752	0.775	0.775	-0.002 (-0.26%)	5,259,583
7 Dec 2023	GBX	0.8	0.804	0.761	0.777	0.777	-0.005 (-0.64%)	1,186,411
6 Dec 2023	GBX	0.82	0.82	0.752	0.782	0.782	0.0 (0.0%)	1,107,150
5 Dec 2023	GBX	0.752	0.84	0.752	0.782	0.782	-0.01 (-1.26%)	1,111,653
4 Dec 2023	GBX	0.716	0.898	0.716	0.792	0.792	-0.02 (-2.46%)	4,027,588
1 Dec 2023	GBX	0.848	0.848	0.79	0.812	0.812	+0.04 (+5.18%)	714,310
30 Nov 2023	GBX	0.752	0.848	0.752	0.772	0.772	-0.02 (-2.53%)	685,748
29 Nov 2023	GBX	0.716	0.85	0.716	0.792	0.792	+0.018 (+2.33%)	1,591,227
28 Nov 2023	GBX	0.85	0.85	0.724	0.774	0.774	0.0 (0.0%)	589,497
27 Nov 2023	GBX	0.85	0.868	0.714	0.774	0.774	-0.008 (-1.02%)	1,878,685
24 Nov 2023	GBX	0.85	0.85	0.724	0.782	0.782	-0.053 (-6.35%)	11,440,845
23 Nov 2023	GBX	0.822	0.835	0.8085	0.835	0.835	+0.053 (+6.78%)	1,159,124
22 Nov 2023	GBX	0.808	0.822	0.78	0.782	0.782	0.0 (0.0%)	511,100
21 Nov 2023	GBX	0.8054	0.8433	0.782	0.782	0.782	0.0 (0.0%)	1,126,537
20 Nov 2023	GBX	0.78	0.85	0.77	0.782	0.782	+0.007 (+0.90%)	3,485,415
17 Nov 2023	GBX	0.8	0.8	0.775	0.775	0.775	+0.018 (+2.38%)	1,293,096
16 Nov 2023	GBX	0.767	0.8225	0.725	0.757	0.757	-0.043 (-5.37%)	2,678,080
15 Nov 2023	GBX	0.75	0.84	0.75	0.8	0.8	-0.001 (-0.12%)	140,715
14 Nov 2023	GBX	0.75	0.822	0.75	0.801	0.801	+0.011 (+1.39%)	7,086,745
13 Nov 2023	GBX	0.752	0.83	0.752	0.79	0.79	-0.01 (-1.25%)	714,340
10 Nov 2023	GBX	0.752	0.8332	0.752	0.8	0.8	0.0 (0.0%)	1,267,340
9 Nov 2023	GBX	0.85	0.85	0.752	0.8	0.8	-0.025 (-3.03%)	746,753
8 Nov 2023	GBX	0.835	0.9	0.8	0.825	0.825	+0.005 (+0.61%)	929,120
7 Nov 2023	GBX	0.808	0.85	0.79	0.82	0.82	+0.02 (+2.50%)	1,700,095
6 Nov 2023	GBX	0.9	0.9	0.752	0.8	0.8	-0.025 (-3.03%)	2,952,838

First
2
3
4
5
6
Last

Unicorn Response |