Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.050	2.088	1.900	1.950	19.500	325,971
2022-01-21	2.050	2.100	2.000	2.050	20.500	199,930
2022-01-20	2.050	2.100	2.000	2.050	20.500	228,364
2022-01-19	2.100	2.169	2.000	2.050	20.500	236,272
2022-01-18	2.300	2.300	2.110	2.150	21.500	239,716
2022-01-17	2.250	2.400	2.200	2.200	22.000	291,701
2022-01-14	2.150	2.300	2.100	2.250	22.500	810,795
2022-01-13	2.050	2.200	2.022	2.150	21.500	476,083
2022-01-12	2.000	2.100	1.982	2.050	20.500	335,317
2022-01-11	2.050	2.100	1.900	2.000	20.000	224,485
2022-01-10	2.050	2.100	2.000	2.050	20.500	160,969
2022-01-07	2.050	2.100	2.000	2.050	20.500	276,955
2022-01-06	2.000	2.130	1.900	2.050	20.500	947,750
2022-01-05	2.100	2.130	1.950	2.000	20.000	621,728
2022-01-04	2.150	2.200	2.000	2.100	21.000	372,916
2021-12-31	2.200	2.248	2.100	2.150	21.500	456,371
2021-12-30	2.400	2.437	2.100	2.165	21.650	714,021
2021-12-29	2.450	2.998	2.350	2.400	24.000	2,826,943
2021-12-24	2.450	2.540	2.070	2.450	24.500	817,160
2021-12-23	2.400	2.600	2.300	2.450	24.500	347,046
2021-12-22	2.500	2.525	2.300	2.400	24.000	127,148
2021-12-21	2.500	2.600	2.400	2.440	24.400	286,819
2021-12-20	2.300	2.580	2.100	2.500	25.000	1,080,278
2021-12-17	2.200	2.450	1.892	2.300	23.000	1,599,835
2021-12-16	2.350	2.500	2.000	2.200	22.000	1,795,024
2021-12-15	2.150	2.700	2.006	2.450	24.500	5,513,942
2021-12-14	1.850	2.300	1.775	2.000	20.000	3,248,604
2021-12-13	1.725	2.000	1.666	1.850	18.500	1,201,890
2021-12-10	1.600	1.932	1.550	1.700	17.000	1,468,540
2021-12-09	1.600	1.650	1.550	1.600	16.000	230,088
2021-12-08	1.600	1.650	1.575	1.600	16.000	442,474
2021-12-07	1.650	1.655	1.500	1.600	16.000	750,116
2021-12-06	1.750	1.759	1.600	1.660	16.600	199,464
2021-12-03	1.725	1.800	1.600	1.700	17.000	934,836
2021-12-02	1.850	1.990	1.600	1.750	17.500	1,831,531
2021-12-01	1.450	2.200	1.400	1.850	18.500	7,756,332
2021-11-30	1.400	1.525	1.350	1.450	14.500	3,396,142
2021-11-29	1.325	1.350	1.300	1.300	13.000	352,523
2021-11-26	1.375	1.400	1.300	1.350	13.500	248,772
2021-11-25	1.375	1.375	1.350	1.350	13.500	342,005
2021-11-24	1.375	1.400	1.350	1.375	13.750	92,511
2021-11-23	1.350	1.400	1.316	1.400	14.000	247,871
2021-11-22	1.350	1.385	1.270	1.300	13.000	434,009
2021-11-19	1.350	1.388	1.300	1.350	13.500	205,492
2021-11-18	1.325	1.350	1.302	1.350	13.500	90,992
2021-11-17	1.350	1.400	1.302	1.350	13.500	78,100
2021-11-16	1.325	1.400	1.300	1.350	13.500	41,333
2021-11-15	1.325	1.325	1.300	1.325	13.250	9,497
2021-11-12	1.350	1.350	1.301	1.325	13.250	165,631
2021-11-11	1.300	1.400	1.283	1.300	13.000	188,355
2021-11-10	1.325	1.350	1.250	1.300	13.000	40,389
2021-11-09	1.325	1.350	1.267	1.325	13.250	216,189
2021-11-08	1.350	1.350	1.300	1.325	13.250	110,235
2021-11-05	1.350	1.350	1.300	1.350	13.500	83,269
2021-11-04	1.350	1.379	1.300	1.350	13.500	50,739
2021-11-03	1.350	1.380	1.310	1.350	13.500	126,623
2021-11-02	1.310	1.400	1.310	1.350	13.500	16,087
2021-11-01	1.350	1.400	1.302	1.375	13.750	187,370
2021-10-29	1.350	1.360	1.323	1.350	13.500	67,400
2021-10-28	1.350	1.365	1.300	1.350	13.500	94,399

← NewerPage 21 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.