Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.795	0.795	0.768	0.777	7.770	46,370
2023-12-18	0.752	0.795	0.752	0.778	7.780	93,279
2023-12-15	0.750	0.818	0.750	0.777	7.770	43,991
2023-12-14	0.750	0.820	0.750	0.777	7.770	156,337
2023-12-13	0.752	0.800	0.752	0.773	7.730	182,585
2023-12-12	0.752	0.807	0.750	0.772	7.720	94,964
2023-12-11	0.752	0.807	0.752	0.772	7.720	100,861
2023-12-08	0.752	0.815	0.752	0.775	7.750	525,958
2023-12-07	0.800	0.804	0.761	0.777	7.770	118,641
2023-12-06	0.820	0.820	0.752	0.782	7.820	110,715
2023-12-05	0.752	0.840	0.752	0.782	7.820	111,165
2023-12-04	0.716	0.898	0.716	0.792	7.920	402,759
2023-12-01	0.848	0.848	0.790	0.812	8.120	71,431
2023-11-30	0.752	0.848	0.752	0.772	7.720	68,575
2023-11-29	0.716	0.850	0.716	0.792	7.920	159,123
2023-11-28	0.850	0.850	0.724	0.774	7.740	58,950
2023-11-27	0.850	0.868	0.714	0.774	7.740	187,869
2023-11-24	0.850	0.850	0.724	0.782	7.820	1,144,084
2023-11-23	0.822	0.835	0.809	0.835	8.350	115,912
2023-11-22	0.808	0.822	0.780	0.782	7.820	51,110
2023-11-21	0.805	0.843	0.782	0.782	7.820	112,654
2023-11-20	0.780	0.850	0.770	0.782	7.820	348,542
2023-11-17	0.800	0.803	0.737	0.775	7.750	129,310
2023-11-16	0.767	0.823	0.725	0.757	7.570	267,808
2023-11-15	0.750	0.840	0.750	0.800	8.000	14,072
2023-11-14	0.750	0.822	0.750	0.801	8.010	708,675
2023-11-13	0.752	0.830	0.752	0.790	7.900	71,434
2023-11-10	0.752	0.833	0.752	0.800	8.000	126,734
2023-11-09	0.850	0.850	0.752	0.800	8.000	74,675
2023-11-08	0.835	0.900	0.800	0.825	8.250	92,912
2023-11-07	0.808	0.850	0.790	0.820	8.200	170,010
2023-11-06	0.900	0.900	0.752	0.800	8.000	295,284
2023-11-03	0.752	0.891	0.752	0.825	8.250	25,924
2023-11-02	0.898	0.898	0.786	0.850	8.500	69,515
2023-11-01	0.788	0.898	0.788	0.825	8.250	27,701
2023-10-31	0.898	0.898	0.788	0.800	8.000	163,411
2023-10-30	0.898	0.898	0.793	0.805	8.050	385,526
2023-10-27	0.802	0.878	0.792	0.850	8.500	111,511
2023-10-26	0.798	0.841	0.754	0.841	8.410	3,018,150
2023-10-25	0.762	0.810	0.755	0.801	8.010	557,460
2023-10-24	0.800	0.802	0.750	0.780	7.800	569,018
2023-10-23	0.848	0.848	0.801	0.824	8.240	58,723
2023-10-20	0.848	0.848	0.802	0.825	8.250	144,720
2023-10-19	0.800	0.824	0.800	0.800	8.000	13,894
2023-10-18	0.800	0.849	0.800	0.849	8.490	1,279,510
2023-10-17	0.760	0.848	0.760	0.800	8.000	207,093
2023-10-16	0.808	0.820	0.752	0.790	7.900	227,991
2023-10-13	0.830	0.850	0.813	0.821	8.210	150,626
2023-10-12	0.816	0.836	0.770	0.831	8.310	526,655
2023-10-11	0.822	0.845	0.822	0.831	8.310	201,742
2023-10-10	0.822	0.840	0.822	0.831	8.310	68,932
2023-10-09	0.818	0.863	0.818	0.836	8.360	33,752
2023-10-06	1.000	1.000	0.816	0.847	8.470	110,574
2023-10-05	0.868	0.948	0.818	0.860	8.600	257,034
2023-10-04	0.902	0.962	0.818	0.858	8.580	336,294
2023-10-03	0.900	0.972	0.900	0.936	9.360	118,630
2023-10-02	0.998	1.000	0.902	0.951	9.510	160,526
2023-09-29	1.000	1.020	0.910	0.984	9.835	114,893
2023-09-28	1.065	1.065	0.906	0.986	9.855	76,924
2023-09-27	0.902	1.065	0.902	0.950	9.500	136,281

← NewerPage 13 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.