Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.250	1.265	1.200	1.250	12.500	68,581
2022-10-11	1.250	1.270	1.224	1.250	12.500	48,642
2022-10-10	1.250	1.300	1.200	1.250	12.500	4,661
2022-10-07	1.250	1.300	1.220	1.220	12.200	43,143
2022-10-06	1.250	1.292	1.216	1.250	12.500	55,051
2022-10-05	1.250	1.300	1.200	1.250	12.500	50,659
2022-10-04	1.250	1.280	1.200	1.250	12.500	93,600
2022-10-03	1.250	1.300	1.206	1.250	12.500	276,193
2022-09-30	1.250	1.273	1.140	1.250	12.500	281,694
2022-09-29	1.275	1.288	1.170	1.170	11.700	105,896
2022-09-28	1.318	1.318	1.200	1.200	12.000	121,946
2022-09-27	1.350	1.400	1.300	1.325	13.250	59,750
2022-09-26	1.300	1.380	1.275	1.275	12.750	117,893
2022-09-23	1.225	1.400	1.216	1.300	13.000	575,225
2022-09-22	1.175	1.250	1.150	1.230	12.300	214,524
2022-09-21	1.150	1.199	1.100	1.175	11.750	309,909
2022-09-20	1.050	1.200	1.005	1.150	11.500	381,495
2022-09-16	1.063	1.120	1.000	1.040	10.400	683,910
2022-09-15	1.150	1.200	0.900	1.063	10.625	4,305,092
2022-09-14	1.450	1.458	1.100	1.160	11.600	2,436,072
2022-09-13	1.450	1.500	1.400	1.450	14.500	89,343
2022-09-12	1.425	1.500	1.350	1.480	14.800	400,482
2022-09-09	1.425	1.500	1.350	1.425	14.250	65,645
2022-09-08	1.425	1.439	1.388	1.390	13.900	9,061
2022-09-07	1.400	1.445	1.333	1.425	14.250	102,041
2022-09-06	1.449	1.449	1.360	1.390	13.900	252,921
2022-09-05	1.450	1.500	1.400	1.450	14.500	58,319
2022-09-02	1.450	1.500	1.400	1.450	14.500	182,325
2022-09-01	1.450	1.488	1.400	1.450	14.500	299,746
2022-08-31	1.450	1.500	1.400	1.450	14.500	85,885
2022-08-30	1.450	1.500	1.410	1.450	14.500	363,167
2022-08-26	1.450	1.500	1.400	1.450	14.500	174,910
2022-08-25	1.475	1.488	1.400	1.450	14.500	320,845
2022-08-24	1.475	1.550	1.400	1.475	14.750	136,896
2022-08-23	1.450	1.530	1.439	1.475	14.750	427,746
2022-08-22	1.500	1.512	1.400	1.450	14.500	190,110
2022-08-19	1.500	1.578	1.400	1.500	15.000	249,403
2022-08-18	1.500	1.550	1.433	1.450	14.500	458,075
2022-08-17	1.500	1.500	1.426	1.500	15.000	70,159
2022-08-16	1.500	1.600	1.415	1.500	15.000	242,534
2022-08-15	1.500	1.600	1.459	1.500	15.000	11,773
2022-08-12	1.450	1.500	1.400	1.500	15.000	119,197
2022-08-11	1.450	1.592	1.450	1.450	14.500	258,831
2022-08-10	1.550	1.600	1.450	1.450	14.500	325,298
2022-08-09	1.425	1.600	1.380	1.550	15.500	775,649
2022-08-08	1.375	1.450	1.350	1.400	14.000	117,573
2022-08-05	1.450	1.500	1.350	1.375	13.750	422,994
2022-08-04	1.450	1.450	1.400	1.450	14.500	108,578
2022-08-03	1.450	1.500	1.400	1.450	14.500	468,883
2022-08-02	1.450	1.500	1.400	1.450	14.500	79,653
2022-08-01	1.430	1.500	1.430	1.450	14.500	53,255
2022-07-29	1.450	1.480	1.430	1.450	14.500	105,152
2022-07-28	1.475	1.500	1.400	1.420	14.200	285,546
2022-07-27	1.450	1.500	1.443	1.475	14.750	108,701
2022-07-26	1.450	1.500	1.400	1.450	14.500	77,613
2022-07-25	1.450	1.480	1.400	1.450	14.500	121,729
2022-07-22	1.450	1.453	1.425	1.450	14.500	32,079
2022-07-21	1.450	1.500	1.420	1.450	14.500	65,845
2022-07-20	1.450	1.485	1.400	1.450	14.500	416,959
2022-07-19	1.450	1.500	1.450	1.450	14.500	207,118

← NewerPage 18 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.