Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.700	0.750	0.650	0.700	7.000	185,539
2024-11-28	0.700	0.738	0.678	0.700	7.000	48,079
2024-11-27	0.700	0.730	0.650	0.700	7.000	75,361
2024-11-26	0.700	0.750	0.660	0.700	7.000	92,127
2024-11-25	0.700	0.850	0.652	0.715	7.150	45,575
2024-11-22	0.650	0.768	0.650	0.715	7.150	83,126
2024-11-21	0.720	0.780	0.660	0.715	7.150	194,482
2024-11-20	0.702	0.778	0.702	0.733	7.330	139,250
2024-11-19	0.707	0.750	0.707	0.750	7.500	17,218
2024-11-18	0.650	0.800	0.650	0.764	7.640	431,012
2024-11-15	0.798	0.798	0.652	0.739	7.390	33,727
2024-11-14	0.798	0.798	0.696	0.739	7.390	41,910
2024-11-13	0.748	0.785	0.702	0.749	7.490	107,000
2024-11-12	0.650	0.800	0.650	0.699	6.990	206,784
2024-11-11	0.800	0.800	0.650	0.699	6.990	9,019
2024-11-08	0.700	0.798	0.691	0.749	7.490	245,768
2024-11-07	0.650	0.798	0.650	0.740	7.400	24,438
2024-11-06	0.685	0.798	0.685	0.740	7.400	566
2024-11-05	0.700	0.796	0.653	0.739	7.390	769,724
2024-11-04	0.702	0.748	0.700	0.723	7.230	32,317
2024-11-01	0.740	0.749	0.703	0.749	7.490	79,485
2024-10-31	0.702	0.796	0.700	0.748	7.480	167,044
2024-10-30	0.700	0.834	0.700	0.749	7.490	176,319
2024-10-29	0.751	0.836	0.700	0.767	7.670	78,469
2024-10-28	0.836	0.836	0.751	0.774	7.740	75,599
2024-10-25	0.846	0.846	0.702	0.769	7.690	30,157
2024-10-24	0.740	0.810	0.705	0.774	7.740	63,951
2024-10-23	0.810	0.810	0.702	0.754	7.540	54,963
2024-10-22	0.866	0.866	0.752	0.795	7.950	124,241
2024-10-21	0.832	0.876	0.830	0.847	8.470	64,411
2024-10-18	0.822	0.845	0.822	0.845	8.450	3,221
2024-10-17	0.810	0.890	0.810	0.848	8.480	46,375
2024-10-16	0.850	0.898	0.802	0.855	8.550	199,354
2024-10-15	0.848	0.850	0.805	0.850	8.500	73,726
2024-10-14	0.762	0.848	0.762	0.820	8.200	405,636
2024-10-11	0.722	0.780	0.722	0.780	7.800	2,670,713
2024-10-10	0.722	0.760	0.722	0.740	7.400	86,095
2024-10-09	0.720	0.760	0.720	0.740	7.400	281,468
2024-10-08	0.746	0.770	0.682	0.717	7.170	110,349
2024-10-07	0.700	0.767	0.700	0.740	7.400	666,921
2024-10-04	0.768	0.770	0.656	0.730	7.300	436,169
2024-10-03	0.798	0.798	0.696	0.725	7.250	135,357
2024-10-02	0.720	0.798	0.702	0.750	7.500	339,147
2024-10-01	0.720	0.798	0.720	0.760	7.600	40,855
2024-09-30	0.734	0.800	0.722	0.757	7.570	203,408
2024-09-27	0.740	0.800	0.720	0.720	7.200	142,623
2024-09-26	0.796	0.796	0.734	0.753	7.530	151,920
2024-09-25	0.790	0.848	0.743	0.751	7.510	17,397
2024-09-24	0.848	0.848	0.730	0.768	7.680	43,231
2024-09-23	0.848	0.848	0.722	0.759	7.590	271,360
2024-09-20	0.702	0.802	0.702	0.776	7.760	83,399
2024-09-19	0.840	0.840	0.713	0.767	7.670	73,515
2024-09-18	0.700	0.775	0.650	0.775	7.750	551,414
2024-09-17	0.692	0.800	0.626	0.673	6.730	1,547,333
2024-09-16	0.798	0.898	0.713	0.719	7.190	1,741,376
2024-09-13	0.906	0.906	0.800	0.847	8.470	701,615
2024-09-12	0.908	0.908	0.807	0.842	8.420	301,889
2024-09-11	0.880	0.908	0.845	0.864	8.640	53,144
2024-09-10	0.948	0.948	0.870	0.876	8.760	25,938
2024-09-09	0.906	0.910	0.850	0.869	8.690	100,421

← NewerPage 9 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.