Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.550	1.620	1.400	1.620	16.200	278,067
2023-03-31	1.550	1.600	1.500	1.500	15.000	54,427
2023-03-30	1.550	1.550	1.500	1.550	15.500	42,827
2023-03-29	1.550	1.610	1.500	1.550	15.500	30,814
2023-03-28	1.600	1.600	1.500	1.550	15.500	174,427
2023-03-27	1.610	1.610	1.500	1.600	16.000	99,260
2023-03-24	1.650	1.650	1.602	1.650	16.500	63,869
2023-03-23	1.650	1.700	1.605	1.650	16.500	77,201
2023-03-22	1.650	1.700	1.610	1.610	16.100	20,403
2023-03-21	1.650	1.700	1.600	1.650	16.500	184,082
2023-03-20	1.650	1.690	1.600	1.650	16.500	47,641
2023-03-17	1.650	1.700	1.610	1.650	16.500	128,098
2023-03-16	1.700	1.800	1.600	1.650	16.500	146,534
2023-03-15	1.700	1.800	1.620	1.650	16.500	169,375
2023-03-14	1.575	1.795	1.538	1.725	17.250	522,898
2023-03-13	1.625	1.650	1.500	1.575	15.750	97,961
2023-03-10	1.640	1.640	1.600	1.625	16.250	282,862
2023-03-09	1.650	1.700	1.603	1.700	17.000	94,759
2023-03-08	1.675	1.750	1.620	1.650	16.500	182,363
2023-03-07	1.675	1.750	1.600	1.675	16.750	57,059
2023-03-06	1.700	1.750	1.600	1.675	16.750	217,653
2023-03-03	1.800	1.800	1.620	1.700	17.000	735,814
2023-03-02	1.800	1.810	1.700	1.800	18.000	65,093
2023-03-01	1.825	1.900	1.742	1.800	18.000	50,635
2023-02-28	1.800	1.846	1.700	1.825	18.250	86,934
2023-02-27	1.850	1.900	1.800	1.880	18.800	302,873
2023-02-24	1.850	1.900	1.800	1.850	18.500	362,116
2023-02-23	1.825	1.900	1.800	1.900	19.000	222,333
2023-02-22	1.850	1.899	1.800	1.825	18.250	231,782
2023-02-21	1.800	1.900	1.800	1.850	18.500	202,221
2023-02-20	1.750	1.900	1.700	1.850	18.500	309,235
2023-02-17	1.850	1.900	1.710	1.750	17.500	141,091
2023-02-16	1.900	2.000	1.800	1.850	18.500	225,309
2023-02-15	1.925	2.000	1.800	1.900	19.000	62,299
2023-02-14	1.850	1.970	1.850	1.925	19.250	257,082
2023-02-13	1.950	2.000	1.850	1.850	18.500	187,550
2023-02-10	2.000	2.000	1.900	2.000	20.000	1,408,318
2023-02-09	2.000	2.100	1.900	2.000	20.000	1,002,383
2023-02-08	1.900	2.126	1.857	2.000	20.000	1,271,597
2023-02-07	1.850	2.000	1.800	1.900	19.000	344,081
2023-02-06	1.800	1.900	1.700	1.850	18.500	272,627
2023-02-03	1.750	1.900	1.700	1.800	18.000	205,458
2023-02-02	1.800	1.825	1.700	1.750	17.500	285,963
2023-02-01	1.750	1.900	1.700	1.800	18.000	447,755
2023-01-31	1.850	1.900	1.750	1.775	17.750	295,479
2023-01-30	1.750	2.000	1.750	1.900	19.000	995,733
2023-01-27	1.650	1.800	1.600	1.750	17.500	388,097
2023-01-26	1.600	1.700	1.565	1.600	16.000	146,039
2023-01-25	1.550	1.700	1.500	1.600	16.000	1,036,043
2023-01-24	1.817	1.817	1.535	1.550	15.500	902,713
2023-01-23	1.850	1.900	1.800	1.850	18.500	245,653
2023-01-20	1.875	1.900	1.810	1.850	18.500	271,792
2023-01-19	1.850	1.990	1.700	1.875	18.750	1,028,015
2023-01-18	1.625	2.000	1.600	1.900	19.000	2,472,029
2023-01-17	1.650	1.700	1.500	1.650	16.500	686,798
2023-01-16	1.387	1.700	1.387	1.600	16.000	1,254,862
2023-01-13	1.250	1.390	1.200	1.350	13.500	249,526
2023-01-12	1.250	1.300	1.200	1.200	12.000	99,143
2023-01-11	1.425	1.500	1.200	1.250	12.500	605,886
2023-01-10	1.575	1.650	1.350	1.450	14.500	661,844

← NewerPage 16 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.