Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.300	2.600	2.262	2.500	25.000	966,009
2022-04-19	2.150	2.400	2.103	2.300	23.000	1,838,542
2022-04-14	2.000	2.400	2.000	2.150	21.500	1,113,540
2022-04-13	2.000	2.074	1.900	1.900	19.000	260,869
2022-04-12	2.100	2.200	1.900	2.000	20.000	350,659
2022-04-11	2.100	2.200	2.000	2.000	20.000	290,974
2022-04-08	2.300	2.340	2.000	2.100	21.000	641,085
2022-04-07	2.450	2.600	2.100	2.300	23.000	1,229,255
2022-04-06	2.250	2.580	2.200	2.460	24.600	1,610,378
2022-04-05	2.132	2.484	2.132	2.250	22.500	1,281,259
2022-04-04	1.875	2.200	1.873	2.100	21.000	834,054
2022-04-01	1.875	1.988	1.835	1.900	19.000	256,449
2022-03-31	1.850	2.000	1.825	1.875	18.750	338,175
2022-03-30	1.850	1.990	1.791	1.900	19.000	231,448
2022-03-29	1.675	1.996	1.667	1.825	18.250	864,146
2022-03-28	1.575	1.800	1.550	1.650	16.500	236,146
2022-03-25	1.700	1.770	1.520	1.575	15.750	597,881
2022-03-24	1.725	1.800	1.660	1.682	16.820	69,027
2022-03-23	1.750	1.750	1.660	1.725	17.250	226,063
2022-03-22	1.667	1.800	1.667	1.750	17.500	505,205
2022-03-21	1.450	1.695	1.400	1.600	16.000	376,868
2022-03-18	1.450	1.500	1.433	1.450	14.500	108,830
2022-03-17	1.356	1.500	1.356	1.450	14.500	1,135,409
2022-03-16	1.350	1.400	1.299	1.350	13.500	1,179,859
2022-03-15	1.410	1.410	1.300	1.350	13.500	1,063,543
2022-03-14	1.425	1.650	1.400	1.450	14.500	2,259,505
2022-03-11	1.475	1.500	1.406	1.425	14.250	252,106
2022-03-10	1.550	1.577	1.460	1.475	14.750	388,848
2022-03-09	1.450	1.600	1.450	1.550	15.500	600,784
2022-03-08	1.450	1.490	1.300	1.450	14.500	136,802
2022-03-07	1.540	1.540	1.415	1.450	14.500	1,306,388
2022-03-04	1.575	1.575	1.500	1.550	15.500	170,457
2022-03-03	1.600	1.605	1.510	1.600	16.000	162,233
2022-03-02	1.650	1.680	1.555	1.600	16.000	392,331
2022-03-01	1.700	1.750	1.600	1.650	16.500	155,819
2022-02-28	1.657	1.745	1.657	1.700	17.000	86,616
2022-02-25	1.575	1.695	1.555	1.650	16.500	214,293
2022-02-24	1.650	1.700	1.500	1.650	16.500	281,094
2022-02-23	1.750	1.780	1.720	1.750	17.500	49,872
2022-02-22	1.725	1.800	1.715	1.750	17.500	135,640
2022-02-21	1.844	1.844	1.715	1.725	17.250	423,994
2022-02-18	1.850	1.850	1.800	1.850	18.500	163,772
2022-02-17	1.850	2.000	1.800	1.850	18.500	220,207
2022-02-16	1.900	2.000	1.800	1.850	18.500	232,230
2022-02-15	1.800	1.822	1.750	1.800	18.000	131,883
2022-02-14	1.800	1.839	1.755	1.800	18.000	98,820
2022-02-11	1.800	1.835	1.750	1.750	17.500	140,588
2022-02-10	1.850	1.900	1.750	1.800	18.000	100,577
2022-02-09	1.850	1.862	1.800	1.850	18.500	51,054
2022-02-08	1.850	1.885	1.800	1.850	18.500	236,296
2022-02-07	1.950	1.974	1.800	1.850	18.500	250,315
2022-02-04	1.950	2.000	1.800	1.950	19.500	75,853
2022-02-03	1.950	1.990	1.915	1.950	19.500	12,102
2022-02-02	1.950	1.965	1.922	1.950	19.500	141,050
2022-02-01	1.950	1.985	1.950	1.956	19.560	50,785
2022-01-31	1.950	1.995	1.943	1.950	19.500	141,856
2022-01-28	1.950	1.995	1.940	1.950	19.500	12,993
2022-01-27	1.950	1.995	1.900	1.950	19.500	108,625
2022-01-26	1.950	2.000	1.950	1.950	19.500	72,404
2022-01-25	1.950	2.000	1.920	1.950	19.500	106,845

← NewerPage 20 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.