Sound Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.908 | 0.908 | 0.865 | 0.866 | 8.660 | 833 |
| 2024-09-05 | 0.908 | 0.910 | 0.865 | 0.866 | 8.660 | 20,372 |
| 2024-09-04 | 0.865 | 0.905 | 0.865 | 0.866 | 8.660 | 15,712 |
| 2024-09-03 | 0.908 | 0.910 | 0.842 | 0.867 | 8.670 | 171,383 |
| 2024-09-02 | 0.861 | 0.920 | 0.861 | 0.872 | 8.720 | 27,743 |
| 2024-08-30 | 0.890 | 0.910 | 0.842 | 0.866 | 8.660 | 38,658 |
| 2024-08-29 | 0.890 | 0.910 | 0.880 | 0.886 | 8.860 | 222,132 |
| 2024-08-28 | 0.850 | 0.948 | 0.840 | 0.861 | 8.610 | 175,869 |
| 2024-08-27 | 0.800 | 0.950 | 0.800 | 0.866 | 8.660 | 29,924 |
| 2024-08-23 | 0.860 | 0.918 | 0.806 | 0.841 | 8.410 | 131,204 |
| 2024-08-22 | 0.870 | 0.996 | 0.870 | 0.891 | 8.910 | 58,512 |
| 2024-08-21 | 0.960 | 0.960 | 0.864 | 0.891 | 8.910 | 49,399 |
| 2024-08-20 | 0.862 | 0.930 | 0.836 | 0.896 | 8.960 | 212,190 |
| 2024-08-19 | 0.998 | 0.998 | 0.866 | 0.901 | 9.010 | 92,653 |
| 2024-08-16 | 0.950 | 0.950 | 0.875 | 0.910 | 9.100 | 5,160 |
| 2024-08-15 | 0.929 | 0.942 | 0.851 | 0.910 | 9.100 | 59,664 |
| 2024-08-14 | 0.882 | 0.954 | 0.832 | 0.880 | 8.800 | 109,131 |
| 2024-08-13 | 0.830 | 0.955 | 0.830 | 0.940 | 9.400 | 179,803 |
| 2024-08-12 | 0.954 | 0.998 | 0.865 | 0.895 | 8.950 | 111,612 |
| 2024-08-09 | 0.943 | 0.994 | 0.865 | 0.875 | 8.750 | 146,290 |
| 2024-08-08 | 0.943 | 0.995 | 0.832 | 0.895 | 8.950 | 12,803 |
| 2024-08-07 | 1.000 | 1.000 | 0.900 | 0.929 | 9.290 | 89,468 |
| 2024-08-06 | 0.922 | 0.929 | 0.855 | 0.895 | 8.950 | 313,665 |
| 2024-08-05 | 0.880 | 0.930 | 0.830 | 0.915 | 9.150 | 130,514 |
| 2024-08-02 | 0.850 | 1.000 | 0.850 | 0.925 | 9.250 | 338,655 |
| 2024-08-01 | 0.898 | 0.948 | 0.852 | 0.875 | 8.750 | 219,757 |
| 2024-07-31 | 0.902 | 0.998 | 0.880 | 0.880 | 8.800 | 398,396 |
| 2024-07-30 | 0.894 | 0.922 | 0.889 | 0.921 | 9.210 | 11,851 |
| 2024-07-29 | 0.928 | 0.930 | 0.852 | 0.905 | 9.050 | 235,030 |
| 2024-07-26 | 0.894 | 0.984 | 0.880 | 0.905 | 9.050 | 361,460 |
| 2024-07-25 | 0.942 | 0.998 | 0.930 | 0.940 | 9.400 | 210,057 |
| 2024-07-24 | 0.940 | 0.958 | 0.935 | 0.940 | 9.400 | 65,935 |
| 2024-07-23 | 0.926 | 1.000 | 0.907 | 0.955 | 9.550 | 162,241 |
| 2024-07-22 | 0.962 | 0.998 | 0.913 | 0.920 | 9.200 | 1,006,192 |
| 2024-07-19 | 1.000 | 1.000 | 0.960 | 0.980 | 9.800 | 702,710 |
| 2024-07-18 | 0.998 | 0.998 | 0.945 | 0.975 | 9.750 | 255,521 |
| 2024-07-17 | 0.932 | 0.996 | 0.917 | 0.960 | 9.600 | 132,421 |
| 2024-07-16 | 0.900 | 0.998 | 0.852 | 0.965 | 9.650 | 295,819 |
| 2024-07-15 | 0.942 | 0.950 | 0.877 | 0.900 | 9.000 | 68,224 |
| 2024-07-12 | 0.990 | 0.998 | 0.892 | 0.892 | 8.920 | 317,505 |
| 2024-07-11 | 0.956 | 0.998 | 0.873 | 0.931 | 9.310 | 291,747 |
| 2024-07-10 | 0.918 | 0.998 | 0.918 | 0.922 | 9.220 | 303,718 |
| 2024-07-09 | 0.930 | 0.981 | 0.902 | 0.940 | 9.400 | 430,819 |
| 2024-07-08 | 1.050 | 1.050 | 0.902 | 0.945 | 9.450 | 292,226 |
| 2024-07-05 | 0.904 | 0.950 | 0.900 | 0.925 | 9.250 | 727,570 |
| 2024-07-04 | 1.000 | 1.090 | 0.919 | 0.959 | 9.585 | 62,719 |
| 2024-07-03 | 0.900 | 1.012 | 0.900 | 0.949 | 9.490 | 284,946 |
| 2024-07-02 | 1.010 | 1.055 | 0.904 | 0.975 | 9.745 | 493,923 |
| 2024-07-01 | 0.990 | 1.150 | 0.866 | 1.025 | 10.250 | 1,762,471 |
| 2024-06-28 | 0.866 | 0.980 | 0.866 | 0.922 | 9.220 | 290,407 |
| 2024-06-27 | 0.888 | 0.956 | 0.864 | 0.883 | 8.830 | 270,538 |
| 2024-06-26 | 0.902 | 0.963 | 0.866 | 0.915 | 9.150 | 1,282,074 |
| 2024-06-25 | 0.980 | 0.990 | 0.900 | 0.939 | 9.390 | 701,237 |
| 2024-06-24 | 0.980 | 1.000 | 0.945 | 0.945 | 9.450 | 174,936 |
| 2024-06-21 | 0.980 | 0.986 | 0.970 | 0.975 | 9.750 | 193,872 |
| 2024-06-20 | 0.990 | 1.000 | 0.950 | 0.980 | 9.800 | 431,870 |
| 2024-06-19 | 0.968 | 0.994 | 0.902 | 0.970 | 9.700 | 378,195 |
| 2024-06-18 | 1.095 | 1.095 | 0.950 | 0.980 | 9.800 | 1,373,518 |
| 2024-06-17 | 1.180 | 1.262 | 0.922 | 1.000 | 10.000 | 4,560,789 |
| 2024-06-14 | 0.872 | 0.914 | 0.813 | 0.836 | 8.360 | 152,733 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.