Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.902	1.070	0.902	0.969	9.685	862,213
2023-09-25	0.932	1.034	0.902	0.935	9.350	253,788
2023-09-22	0.972	1.065	0.956	0.956	9.560	194,449
2023-09-21	1.045	1.057	0.951	0.960	9.600	204,428
2023-09-20	0.952	1.000	0.950	0.969	9.690	484,289
2023-09-19	1.050	1.050	0.952	0.976	9.760	106,028
2023-09-18	1.000	1.028	0.900	1.028	10.275	323,407
2023-09-15	0.850	0.990	0.850	0.951	9.510	416,577
2023-09-14	0.852	0.930	0.850	0.914	9.140	129,660
2023-09-13	0.862	0.948	0.836	0.906	9.060	370,840
2023-09-12	0.852	0.980	0.822	0.903	9.030	2,206,047
2023-09-11	0.852	0.938	0.821	0.865	8.650	664,506
2023-09-08	0.802	0.875	0.775	0.838	8.380	1,807,366
2023-09-07	0.920	0.950	0.756	0.885	8.850	1,664,566
2023-09-06	0.922	0.959	0.922	0.950	9.500	158,922
2023-09-05	0.998	1.000	0.925	0.981	9.810	203,816
2023-09-04	1.005	1.150	0.936	0.965	9.650	654,958
2023-09-01	1.145	1.145	1.000	1.025	10.250	570,442
2023-08-31	1.080	1.175	1.022	1.058	10.575	326,819
2023-08-30	1.033	1.190	1.013	1.105	11.050	1,335,652
2023-08-29	1.040	1.060	1.015	1.035	10.350	327,427
2023-08-25	1.010	1.140	1.010	1.070	10.700	296,058
2023-08-24	1.070	1.118	1.060	1.073	10.725	274,818
2023-08-23	1.100	1.100	1.055	1.083	10.825	119,101
2023-08-22	1.195	1.195	1.050	1.075	10.750	221,997
2023-08-21	1.195	1.195	1.030	1.098	10.975	1,348,535
2023-08-18	1.157	1.157	1.103	1.133	11.325	160,648
2023-08-17	1.150	1.245	1.150	1.200	12.000	226,496
2023-08-16	1.185	1.198	1.159	1.198	11.975	183,421
2023-08-15	1.150	1.198	1.150	1.198	11.975	87,071
2023-08-14	1.295	1.295	1.170	1.170	11.700	176,538
2023-08-11	1.250	1.250	1.200	1.248	12.475	1,249,237
2023-08-10	1.218	1.240	1.215	1.228	12.275	42,968
2023-08-09	1.250	1.280	1.215	1.233	12.325	176,929
2023-08-08	1.210	1.290	1.210	1.250	12.500	59,210
2023-08-07	1.295	1.315	1.215	1.263	12.625	164,787
2023-08-04	1.315	1.315	1.210	1.260	12.600	64,613
2023-08-03	1.215	1.335	1.215	1.275	12.750	214,829
2023-08-02	1.385	1.385	1.210	1.243	12.425	565,788
2023-08-01	1.315	1.400	1.275	1.333	13.325	70,275
2023-07-31	1.425	1.495	1.300	1.330	13.300	1,109,227
2023-07-28	1.375	1.484	1.330	1.415	14.150	115,360
2023-07-27	1.310	1.482	1.310	1.410	14.100	378,976
2023-07-26	1.310	1.400	1.310	1.378	13.775	94,338
2023-07-25	1.395	1.495	1.310	1.403	14.025	131,159
2023-07-24	1.400	1.471	1.310	1.403	14.025	119,793
2023-07-21	1.495	1.495	1.310	1.403	14.025	69,297
2023-07-20	1.419	1.453	1.351	1.425	14.250	102,268
2023-07-19	1.495	1.495	1.335	1.368	13.675	135,983
2023-07-18	1.350	1.495	1.316	1.408	14.075	403,012
2023-07-17	1.361	1.403	1.338	1.403	14.025	78,649
2023-07-14	1.350	1.446	1.350	1.353	13.525	164,548
2023-07-13	1.350	1.495	1.350	1.425	14.250	199,963
2023-07-12	1.390	1.437	1.362	1.420	14.200	250,052
2023-07-11	1.390	1.495	1.310	1.418	14.175	535,430
2023-07-10	1.445	1.450	1.380	1.423	14.225	744,209
2023-07-07	1.450	1.450	1.239	1.375	13.750	885,542
2023-07-06	1.350	1.422	1.300	1.358	13.575	184,715
2023-07-05	1.355	1.450	1.350	1.398	13.975	127,468
2023-07-04	1.420	1.420	1.312	1.338	13.375	291,281

← NewerPage 14 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.