Sound Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.922	1.035	0.825	0.866	8.660	655,607
2024-03-14	1.000	1.035	0.956	0.980	9.800	79,743
2024-03-13	0.980	1.051	0.980	1.013	10.125	215,133
2024-03-12	1.025	1.095	0.922	0.962	9.620	212,604
2024-03-11	0.958	1.041	0.922	0.975	9.750	246,045
2024-03-08	1.050	1.100	0.926	0.960	9.600	970,741
2024-03-07	1.000	1.045	0.972	1.025	10.250	212,919
2024-03-06	1.050	1.050	0.976	0.992	9.920	79,506
2024-03-05	0.952	1.050	0.952	1.000	10.000	32,802
2024-03-04	1.045	1.050	0.952	1.025	10.250	150,020
2024-03-01	1.050	1.150	0.992	0.999	9.985	522,567
2024-02-29	1.100	1.150	0.960	1.075	10.750	964,205
2024-02-28	0.984	1.097	0.842	1.025	10.250	1,094,495
2024-02-27	0.802	0.950	0.800	0.891	8.910	570,059
2024-02-26	0.802	0.848	0.800	0.817	8.170	59,199
2024-02-23	0.802	0.860	0.802	0.810	8.100	341,824
2024-02-22	0.802	0.860	0.802	0.830	8.300	265,292
2024-02-21	0.862	0.890	0.802	0.840	8.400	782,351
2024-02-20	0.898	0.900	0.814	0.880	8.800	257,683
2024-02-19	0.800	0.995	0.752	0.857	8.570	1,629,633
2024-02-16	0.608	0.800	0.608	0.765	7.650	1,041,256
2024-02-15	0.602	0.740	0.602	0.675	6.750	92,290
2024-02-14	0.735	0.735	0.600	0.668	6.680	211,678
2024-02-13	0.630	0.735	0.610	0.668	6.680	119,416
2024-02-12	0.735	0.735	0.602	0.668	6.680	108,843
2024-02-09	0.602	0.739	0.564	0.693	6.930	596,716
2024-02-08	0.602	0.692	0.600	0.643	6.430	69,630
2024-02-07	0.668	0.668	0.610	0.643	6.430	85,261
2024-02-06	0.669	0.700	0.607	0.643	6.430	29,383
2024-02-05	0.640	0.698	0.600	0.643	6.430	115,516
2024-02-02	0.602	0.688	0.600	0.639	6.390	298,704
2024-02-01	0.638	0.698	0.638	0.662	6.620	25,237
2024-01-31	0.644	0.696	0.639	0.639	6.390	48,440
2024-01-30	0.700	0.798	0.602	0.673	6.730	218,375
2024-01-29	0.610	0.800	0.610	0.750	7.500	210,969
2024-01-26	0.644	0.800	0.644	0.735	7.350	105,024
2024-01-25	0.698	0.790	0.645	0.710	7.100	578,384
2024-01-24	0.798	0.798	0.644	0.665	6.650	101,707
2024-01-23	0.798	0.798	0.689	0.713	7.130	24,506
2024-01-22	0.680	0.742	0.600	0.742	7.420	106,770
2024-01-19	0.652	0.791	0.614	0.725	7.250	201,558
2024-01-18	0.739	0.739	0.673	0.675	6.750	25,726
2024-01-17	0.660	0.730	0.612	0.649	6.490	322,496
2024-01-16	0.730	0.730	0.681	0.693	6.930	21,774
2024-01-15	0.700	0.736	0.689	0.700	7.000	70,531
2024-01-12	0.730	0.800	0.610	0.707	7.070	45,771
2024-01-11	0.676	0.770	0.670	0.735	7.350	54,491
2024-01-10	0.700	0.797	0.695	0.742	7.420	30,667
2024-01-09	0.650	0.800	0.650	0.727	7.270	1,220,196
2024-01-08	0.690	0.710	0.673	0.673	6.730	133,090
2024-01-05	0.700	0.718	0.665	0.718	7.180	622,073
2024-01-04	0.700	0.715	0.667	0.683	6.830	569,016
2024-01-03	0.681	0.800	0.681	0.717	7.170	195,361
2024-01-02	0.652	0.800	0.652	0.730	7.300	38,409
2023-12-29	0.680	0.715	0.661	0.715	7.150	273,300
2023-12-28	0.660	0.748	0.610	0.675	6.750	2,575,279
2023-12-27	0.660	0.725	0.656	0.670	6.700	647,061
2023-12-22	0.752	0.752	0.654	0.698	6.980	537,040
2023-12-21	0.752	0.818	0.750	0.767	7.670	115,313
2023-12-20	0.750	0.790	0.750	0.750	7.500	64,580

← NewerPage 12 of 22 · 1,270 trading daysOlder →

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.