Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.350	1.490	1.300	1.450	14.500	483,939
2022-07-15	1.350	1.399	1.327	1.350	13.500	604,582
2022-07-14	1.350	1.400	1.331	1.350	13.500	438,284
2022-07-13	1.450	1.450	1.220	1.350	13.500	3,074,785
2022-07-12	1.425	1.538	1.400	1.500	15.000	487,025
2022-07-11	1.450	1.500	1.400	1.400	14.000	435,540
2022-07-08	1.500	1.505	1.450	1.450	14.500	547,670
2022-07-07	1.525	1.600	1.500	1.510	15.100	741,684
2022-07-06	1.550	1.600	1.500	1.525	15.250	430,762
2022-07-05	1.600	1.700	1.500	1.550	15.500	126,144
2022-07-04	1.600	1.619	1.563	1.600	16.000	59,600
2022-07-01	1.625	1.700	1.520	1.600	16.000	838,610
2022-06-30	1.625	1.650	1.550	1.650	16.500	214,992
2022-06-29	1.575	1.669	1.500	1.625	16.250	2,208,732
2022-06-28	1.575	1.632	1.518	1.575	15.750	317,371
2022-06-27	1.600	1.700	1.520	1.575	15.750	709,452
2022-06-24	1.525	1.600	1.460	1.600	16.000	1,001,580
2022-06-23	1.675	1.795	1.450	1.525	15.250	6,661,964
2022-06-22	1.650	1.700	1.560	1.620	16.200	1,645,386
2022-06-21	1.650	1.688	1.650	1.650	16.500	209,092
2022-06-20	1.725	1.750	1.625	1.690	16.900	2,241,108
2022-06-17	1.750	1.750	1.700	1.725	17.250	45,722
2022-06-16	1.750	1.760	1.700	1.750	17.500	238,801
2022-06-15	1.725	1.800	1.700	1.730	17.300	3,523,566
2022-06-14	1.750	1.800	1.703	1.725	17.250	737,512
2022-06-13	1.875	1.885	1.620	1.725	17.250	893,617
2022-06-10	1.875	1.950	1.850	1.875	18.750	961,061
2022-06-09	2.000	2.020	1.850	1.850	18.500	4,239,863
2022-06-08	2.400	2.450	1.900	2.010	20.100	7,285,985
2022-06-07	2.500	2.530	2.400	2.450	24.500	111,357
2022-06-06	2.500	2.600	2.400	2.500	25.000	339,202
2022-06-01	2.450	2.600	2.420	2.540	25.400	418,248
2022-05-31	2.450	2.600	2.330	2.440	24.400	467,569
2022-05-30	2.550	2.700	2.400	2.400	24.000	463,518
2022-05-27	2.600	2.800	2.439	2.490	24.900	346,059
2022-05-26	2.400	2.700	2.300	2.600	26.000	318,557
2022-05-25	2.575	2.600	2.400	2.500	25.000	1,286,482
2022-05-24	2.600	2.800	2.550	2.600	26.000	733,335
2022-05-23	2.850	2.900	2.550	2.600	26.000	1,398,605
2022-05-20	2.950	3.000	2.800	2.850	28.500	911,656
2022-05-19	2.850	3.400	2.800	2.900	29.000	4,785,689
2022-05-18	2.450	3.000	2.400	2.850	28.500	1,594,126
2022-05-17	2.400	2.600	2.300	2.450	24.500	416,728
2022-05-16	2.350	2.600	2.210	2.400	24.000	194,163
2022-05-13	2.300	2.500	2.200	2.350	23.500	223,422
2022-05-12	2.450	2.500	2.171	2.300	23.000	399,464
2022-05-11	2.525	2.600	2.405	2.450	24.500	125,940
2022-05-10	2.550	2.700	2.465	2.525	25.250	354,691
2022-05-09	2.550	2.600	2.300	2.500	25.000	448,699
2022-05-06	2.750	2.900	2.500	2.550	25.500	631,344
2022-05-05	2.450	2.900	2.400	2.800	28.000	1,358,248
2022-05-04	2.525	2.600	2.400	2.450	24.500	567,902
2022-05-03	2.400	2.600	2.300	2.525	25.250	521,144
2022-04-29	2.400	2.500	2.250	2.400	24.000	651,934
2022-04-28	2.600	2.600	2.410	2.450	24.500	1,011,425
2022-04-27	2.750	2.800	2.500	2.600	26.000	620,130
2022-04-26	2.750	2.900	2.600	2.750	27.500	337,223
2022-04-25	2.850	3.000	2.655	2.750	27.500	603,696
2022-04-22	2.750	3.000	2.700	2.800	28.000	1,394,628
2022-04-21	2.498	2.900	2.498	2.700	27.000	2,187,001

← NewerPage 19 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.