Sound Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.850 | 0.958 | 0.829 | 0.843 | 8.430 | 359,093 |
| 2024-06-12 | 0.878 | 1.000 | 0.820 | 0.834 | 8.340 | 625,688 |
| 2024-06-11 | 0.908 | 0.916 | 0.830 | 0.851 | 8.510 | 1,322,985 |
| 2024-06-10 | 0.902 | 1.100 | 0.900 | 0.931 | 9.310 | 233,121 |
| 2024-06-07 | 1.085 | 1.085 | 0.930 | 0.940 | 9.400 | 1,808,115 |
| 2024-06-06 | 1.005 | 1.085 | 1.005 | 1.035 | 10.350 | 35,872 |
| 2024-06-05 | 1.070 | 1.084 | 1.005 | 1.043 | 10.425 | 75,882 |
| 2024-06-04 | 1.070 | 1.100 | 1.048 | 1.060 | 10.600 | 424,876 |
| 2024-06-03 | 1.100 | 1.100 | 1.015 | 1.033 | 10.325 | 398,081 |
| 2024-05-31 | 0.976 | 1.085 | 0.952 | 1.020 | 10.200 | 449,424 |
| 2024-05-30 | 0.976 | 0.976 | 0.902 | 0.939 | 9.390 | 93,746 |
| 2024-05-29 | 0.976 | 0.976 | 0.920 | 0.940 | 9.400 | 96,791 |
| 2024-05-28 | 0.976 | 0.980 | 0.915 | 0.939 | 9.390 | 298,538 |
| 2024-05-24 | 0.924 | 0.978 | 0.910 | 0.959 | 9.590 | 184,700 |
| 2024-05-23 | 0.898 | 0.950 | 0.815 | 0.925 | 9.250 | 386,259 |
| 2024-05-22 | 0.892 | 0.898 | 0.782 | 0.840 | 8.400 | 114,470 |
| 2024-05-21 | 0.802 | 0.898 | 0.802 | 0.840 | 8.400 | 46,486 |
| 2024-05-20 | 0.790 | 0.900 | 0.782 | 0.846 | 8.460 | 151,132 |
| 2024-05-17 | 0.850 | 0.875 | 0.832 | 0.875 | 8.750 | 25,332 |
| 2024-05-16 | 0.806 | 0.832 | 0.750 | 0.832 | 8.320 | 65,358 |
| 2024-05-15 | 0.848 | 0.850 | 0.752 | 0.800 | 8.000 | 197,488 |
| 2024-05-14 | 0.848 | 0.848 | 0.776 | 0.800 | 8.000 | 67,605 |
| 2024-05-13 | 0.796 | 0.850 | 0.764 | 0.800 | 8.000 | 42,357 |
| 2024-05-10 | 0.752 | 0.900 | 0.752 | 0.792 | 7.920 | 51,859 |
| 2024-05-09 | 0.750 | 0.845 | 0.750 | 0.816 | 8.160 | 74,850 |
| 2024-05-08 | 0.814 | 0.900 | 0.702 | 0.800 | 8.000 | 479,270 |
| 2024-05-07 | 0.700 | 0.900 | 0.700 | 0.850 | 8.500 | 341,052 |
| 2024-05-03 | 0.860 | 0.890 | 0.773 | 0.800 | 8.000 | 180,928 |
| 2024-05-02 | 0.800 | 0.898 | 0.782 | 0.850 | 8.500 | 701,912 |
| 2024-05-01 | 0.800 | 0.835 | 0.727 | 0.776 | 7.760 | 403,395 |
| 2024-04-30 | 0.840 | 0.868 | 0.703 | 0.767 | 7.670 | 537,483 |
| 2024-04-29 | 0.820 | 0.871 | 0.770 | 0.770 | 7.700 | 996,554 |
| 2024-04-26 | 0.783 | 0.841 | 0.759 | 0.820 | 8.200 | 76,040 |
| 2024-04-25 | 0.846 | 0.850 | 0.777 | 0.780 | 7.800 | 91,141 |
| 2024-04-24 | 0.758 | 0.880 | 0.670 | 0.775 | 7.750 | 1,675,102 |
| 2024-04-23 | 0.802 | 0.857 | 0.778 | 0.817 | 8.170 | 270,945 |
| 2024-04-22 | 0.861 | 0.861 | 0.821 | 0.840 | 8.400 | 12,977 |
| 2024-04-19 | 0.821 | 0.878 | 0.820 | 0.840 | 8.400 | 20,287 |
| 2024-04-18 | 0.760 | 0.878 | 0.760 | 0.847 | 8.470 | 523,858 |
| 2024-04-17 | 0.776 | 0.844 | 0.776 | 0.778 | 7.780 | 155,152 |
| 2024-04-16 | 0.806 | 0.848 | 0.800 | 0.800 | 8.000 | 281,439 |
| 2024-04-15 | 0.880 | 1.000 | 0.808 | 0.821 | 8.210 | 156,483 |
| 2024-04-12 | 0.900 | 0.937 | 0.810 | 0.878 | 8.780 | 261,890 |
| 2024-04-11 | 0.920 | 0.998 | 0.920 | 0.920 | 9.200 | 210,470 |
| 2024-04-10 | 0.904 | 1.000 | 0.904 | 0.940 | 9.400 | 233,584 |
| 2024-04-09 | 0.998 | 1.095 | 0.942 | 0.986 | 9.860 | 772,034 |
| 2024-04-08 | 0.900 | 1.100 | 0.900 | 0.924 | 9.240 | 510,755 |
| 2024-04-05 | 0.880 | 0.967 | 0.852 | 0.955 | 9.550 | 715,095 |
| 2024-04-04 | 0.930 | 0.940 | 0.850 | 0.876 | 8.760 | 116,354 |
| 2024-04-03 | 0.900 | 0.998 | 0.900 | 0.916 | 9.160 | 110,384 |
| 2024-04-02 | 0.950 | 0.995 | 0.902 | 0.916 | 9.160 | 382,289 |
| 2024-03-28 | 0.920 | 1.020 | 0.902 | 0.951 | 9.510 | 217,180 |
| 2024-03-27 | 0.902 | 1.025 | 0.902 | 0.935 | 9.350 | 220,040 |
| 2024-03-26 | 0.962 | 1.020 | 0.932 | 0.955 | 9.550 | 61,218 |
| 2024-03-25 | 0.964 | 1.030 | 0.902 | 0.989 | 9.885 | 318,363 |
| 2024-03-22 | 1.050 | 1.050 | 0.967 | 1.005 | 10.050 | 177,875 |
| 2024-03-21 | 0.952 | 1.100 | 0.913 | 1.053 | 10.525 | 2,501,825 |
| 2024-03-20 | 0.950 | 1.050 | 0.950 | 1.010 | 10.100 | 169,635 |
| 2024-03-19 | 0.872 | 1.028 | 0.872 | 1.025 | 10.250 | 546,990 |
| 2024-03-18 | 0.872 | 0.976 | 0.872 | 0.945 | 9.450 | 213,337 |
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.