Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.420	1.445	1.305	1.365	13.650	303,511
2023-06-30	1.375	1.445	1.340	1.413	14.125	301,591
2023-06-29	1.400	1.475	1.235	1.413	14.125	1,764,447
2023-06-28	1.700	1.845	1.431	1.435	14.350	2,356,808
2023-06-27	1.445	1.475	1.370	1.403	14.025	263,512
2023-06-26	1.405	1.600	1.356	1.395	13.950	817,607
2023-06-23	1.500	1.591	1.460	1.475	14.750	299,758
2023-06-22	1.550	1.647	1.500	1.525	15.250	576,449
2023-06-21	1.510	1.580	1.410	1.500	15.000	503,580
2023-06-20	1.510	1.625	1.510	1.510	15.100	486,918
2023-06-19	1.650	1.800	1.551	1.600	16.000	628,022
2023-06-16	1.700	1.780	1.638	1.725	17.250	336,063
2023-06-15	1.900	1.900	1.610	1.725	17.250	591,210
2023-06-14	1.800	1.900	1.750	1.800	18.000	267,479
2023-06-13	1.800	2.100	1.790	1.850	18.500	1,415,107
2023-06-12	1.750	1.765	1.680	1.760	17.600	79,133
2023-06-09	1.700	1.800	1.650	1.750	17.500	366,566
2023-06-08	1.860	1.895	1.735	1.750	17.500	123,588
2023-06-07	1.900	1.900	1.800	1.800	18.000	136,950
2023-06-06	2.000	2.033	1.850	1.850	18.500	573,943
2023-06-05	1.700	2.000	1.700	1.930	19.300	876,962
2023-06-02	1.850	1.900	1.750	1.750	17.500	688,020
2023-06-01	1.800	1.840	1.720	1.825	18.250	358,928
2023-05-31	1.800	1.850	1.734	1.750	17.500	156,728
2023-05-30	1.700	1.820	1.700	1.775	17.750	328,356
2023-05-26	1.800	1.800	1.700	1.725	17.250	49,360
2023-05-25	1.760	1.800	1.705	1.750	17.500	61,971
2023-05-24	1.800	1.850	1.720	1.760	17.600	48,417
2023-05-23	1.815	1.850	1.732	1.775	17.750	132,821
2023-05-22	1.700	1.850	1.700	1.775	17.750	60,058
2023-05-19	1.750	1.850	1.708	1.775	17.750	158,244
2023-05-18	1.800	1.890	1.800	1.820	18.200	119,075
2023-05-17	1.950	1.980	1.810	1.850	18.500	201,204
2023-05-16	1.900	1.907	1.800	1.875	18.750	160,792
2023-05-15	1.850	1.937	1.850	1.875	18.750	237,297
2023-05-12	1.850	1.940	1.850	1.900	19.000	220,412
2023-05-11	1.915	1.950	1.850	1.900	19.000	39,411
2023-05-10	1.850	1.950	1.850	1.900	19.000	473,903
2023-05-09	1.900	1.973	1.850	1.900	19.000	834,462
2023-05-05	1.950	2.100	1.900	1.925	19.250	2,763,904
2023-05-04	1.800	2.080	1.700	1.960	19.600	2,414,894
2023-05-03	1.775	1.840	1.738	1.775	17.750	88,869
2023-05-02	1.800	1.895	1.750	1.775	17.750	578,119
2023-04-28	1.800	1.850	1.750	1.800	18.000	314,789
2023-04-27	1.950	2.000	1.700	1.800	18.000	1,513,179
2023-04-26	1.975	2.050	1.900	1.900	19.000	588,672
2023-04-25	2.050	2.100	1.910	1.975	19.750	767,877
2023-04-24	1.900	2.100	1.842	2.050	20.500	974,188
2023-04-21	1.873	1.873	1.800	1.820	18.200	138,620
2023-04-20	1.900	2.000	1.800	1.900	19.000	268,907
2023-04-19	1.825	1.839	1.800	1.825	18.250	100,189
2023-04-18	1.985	1.985	1.800	1.825	18.250	392,000
2023-04-17	1.950	2.100	1.900	2.000	20.000	1,669,113
2023-04-14	1.750	1.980	1.737	1.950	19.500	900,483
2023-04-13	1.675	1.797	1.650	1.750	17.500	466,444
2023-04-12	1.600	1.740	1.500	1.650	16.500	466,625
2023-04-11	1.550	1.688	1.500	1.600	16.000	180,033
2023-04-06	1.550	1.600	1.530	1.550	15.500	30,258
2023-04-05	1.550	1.600	1.500	1.550	15.500	100,746
2023-04-04	1.550	1.600	1.530	1.550	15.500	134,363

← NewerPage 15 of 22 · 1,262 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.