Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.500	1.700	1.450	1.550	15.500	1,167,787
2023-01-06	1.250	1.600	1.200	1.500	15.000	2,394,620
2023-01-05	1.275	1.350	1.200	1.250	12.500	499,732
2023-01-04	0.900	1.400	0.850	1.275	12.750	2,650,955
2023-01-03	0.875	0.950	0.800	0.900	9.000	282,069
2022-12-30	0.925	0.950	0.815	0.875	8.750	507,038
2022-12-29	0.950	1.000	0.900	0.925	9.250	166,086
2022-12-28	0.958	0.995	0.903	0.950	9.500	270,214
2022-12-23	0.950	1.000	0.916	0.950	9.500	389,524
2022-12-22	0.925	0.998	0.870	0.900	9.000	464,100
2022-12-21	0.950	1.000	0.900	0.925	9.250	402,252
2022-12-20	0.925	1.050	0.900	0.950	9.500	370,141
2022-12-19	1.000	1.022	0.900	0.925	9.250	280,440
2022-12-16	0.975	1.050	0.900	1.000	10.000	88,070
2022-12-15	0.975	1.040	0.938	0.975	9.750	729,784
2022-12-14	0.950	1.026	0.903	1.000	10.000	379,819
2022-12-13	1.025	1.050	0.950	0.950	9.500	151,465
2022-12-12	1.050	1.200	1.000	1.025	10.250	912,032
2022-12-09	1.044	1.044	1.000	1.025	10.250	176,666
2022-12-08	1.050	1.050	1.010	1.050	10.500	16,883
2022-12-07	1.038	1.068	1.000	1.050	10.500	331,997
2022-12-06	1.050	1.078	1.000	1.038	10.375	106,392
2022-12-05	1.050	1.100	1.025	1.050	10.500	80,952
2022-12-02	1.075	1.150	1.000	1.050	10.500	75,511
2022-12-01	1.075	1.112	1.063	1.075	10.750	5,977
2022-11-30	1.075	1.140	1.000	1.075	10.750	102,451
2022-11-29	1.032	1.150	1.032	1.075	10.750	663,320
2022-11-28	1.025	1.025	0.950	1.025	10.250	259,778
2022-11-25	1.050	1.100	1.000	1.025	10.250	43,515
2022-11-24	1.050	1.050	1.000	1.050	10.500	79,110
2022-11-23	1.050	1.100	1.000	1.050	10.500	58,418
2022-11-22	1.050	1.070	1.001	1.050	10.500	121,873
2022-11-21	1.050	1.050	1.000	1.050	10.500	534,068
2022-11-18	1.050	1.100	1.000	1.050	10.500	60,246
2022-11-17	1.050	1.100	0.955	1.050	10.500	890,298
2022-11-16	1.050	1.100	1.002	1.040	10.400	82,658
2022-11-15	1.075	1.100	1.000	1.050	10.500	114,462
2022-11-14	1.075	1.100	1.000	1.075	10.750	316,045
2022-11-11	1.050	1.102	1.011	1.050	10.500	437,748
2022-11-10	1.050	1.084	1.000	1.050	10.500	437,011
2022-11-09	1.050	1.100	1.000	1.050	10.500	213,539
2022-11-08	1.075	1.121	1.050	1.050	10.500	1,242,541
2022-11-07	0.990	1.150	0.990	1.075	10.750	1,831,236
2022-11-04	0.950	1.000	0.950	0.975	9.750	658,011
2022-11-03	1.025	1.050	0.860	1.000	10.000	1,904,987
2022-11-02	1.025	1.050	1.001	1.025	10.250	209,984
2022-11-01	1.100	1.143	1.001	1.010	10.100	1,081,488
2022-10-31	1.150	1.200	1.050	1.100	11.000	767,358
2022-10-28	1.150	1.200	1.115	1.150	11.500	30,678
2022-10-27	1.150	1.200	1.100	1.150	11.500	44,137
2022-10-26	1.125	1.195	1.065	1.150	11.500	306,282
2022-10-25	1.125	1.200	1.050	1.100	11.000	131,361
2022-10-24	1.125	1.170	1.050	1.125	11.250	72,924
2022-10-21	1.075	1.195	1.060	1.125	11.250	168,380
2022-10-20	1.225	1.250	1.000	1.075	10.750	378,968
2022-10-19	1.225	1.225	1.200	1.225	12.250	58,991
2022-10-18	1.225	1.250	1.200	1.225	12.250	59,629
2022-10-17	1.225	1.250	1.200	1.225	12.250	55,931
2022-10-14	1.250	1.255	1.200	1.225	12.250	184,758
2022-10-13	1.250	1.250	1.224	1.250	12.500	28,369

← NewerPage 17 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.