Sound Energy plc (AIM:SOU)
London · Delayed Price · Currency is GBP · Price in GBX 0.6000
0.00 (0.00%)
Oct 31, 2025, 3:40 PM GMT+1
Sound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.65 | 0.65 | 0.55 | 0.60 | 0.60 | - | 688,968 |
| Oct 30, 2025 | 0.58 | 0.65 | 0.55 | 0.60 | 0.60 | 4.35% | 3,964,729 |
| Oct 29, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 1,905,829 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -4.17% | 5,417,127 |
| Oct 27, 2025 | 0.60 | 0.63 | 0.56 | 0.60 | 0.60 | - | 784,280 |
| Oct 24, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 3,369,909 |
| Oct 23, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 1,928,936 |
| Oct 22, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 571,239 |
| Oct 21, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 1,492,398 |
| Oct 20, 2025 | 0.60 | 0.62 | 0.55 | 0.60 | 0.60 | - | 562,778 |
| Oct 17, 2025 | 0.60 | 0.65 | 0.56 | 0.60 | 0.60 | - | 1,394,574 |
| Oct 16, 2025 | 0.58 | 0.65 | 0.55 | 0.60 | 0.60 | 4.35% | 1,619,041 |
| Oct 15, 2025 | 0.63 | 0.70 | 0.58 | 0.58 | 0.58 | -1.88% | 7,857,074 |
| Oct 14, 2025 | 0.63 | 0.65 | 0.57 | 0.59 | 0.59 | -6.24% | 3,030,990 |
| Oct 13, 2025 | 0.65 | 0.71 | 0.57 | 0.63 | 0.63 | -3.85% | 5,255,271 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | -7.14% | 4,426,514 |
| Oct 9, 2025 | 0.70 | 0.70 | 0.61 | 0.70 | 0.70 | - | 1,541,522 |
| Oct 8, 2025 | 0.64 | 0.70 | 0.61 | 0.70 | 0.70 | - | 3,346,222 |
| Oct 7, 2025 | 0.70 | 0.70 | 0.61 | 0.70 | 0.70 | - | 2,941,753 |
| Oct 6, 2025 | 0.70 | 0.70 | 0.61 | 0.70 | 0.70 | - | 4,970,103 |
| Oct 3, 2025 | 0.70 | 0.75 | 0.61 | 0.70 | 0.70 | - | 712,079 |
| Oct 2, 2025 | 0.70 | 0.70 | 0.60 | 0.70 | 0.70 | - | 1,740,037 |
| Oct 1, 2025 | 0.70 | 0.70 | 0.61 | 0.70 | 0.70 | - | 9,734,003 |
| Sep 30, 2025 | 0.70 | 0.71 | 0.63 | 0.70 | 0.70 | - | 3,632,991 |
| Sep 29, 2025 | 0.70 | 0.77 | 0.60 | 0.70 | 0.70 | 7.69% | 4,838,474 |
| Sep 26, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 2,360,521 |
| Sep 25, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | -8.96% | 3,905,037 |
| Sep 24, 2025 | 0.65 | 0.71 | 0.61 | 0.71 | 0.71 | 9.85% | 1,320,376 |
| Sep 23, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 2,060,508 |
| Sep 22, 2025 | 0.65 | 0.70 | 0.61 | 0.65 | 0.65 | - | 7,165,064 |
| Sep 19, 2025 | 0.65 | 0.68 | 0.61 | 0.65 | 0.65 | - | 3,839,016 |
| Sep 18, 2025 | 0.65 | 0.70 | 0.52 | 0.65 | 0.65 | - | 7,773,011 |
| Sep 17, 2025 | 0.70 | 0.75 | 0.60 | 0.65 | 0.65 | -7.14% | 1,945,720 |
| Sep 16, 2025 | 0.70 | 0.75 | 0.63 | 0.70 | 0.70 | - | 741,688 |
| Sep 15, 2025 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | - | 2,149,547 |
| Sep 12, 2025 | 0.70 | 0.75 | 0.64 | 0.70 | 0.70 | - | 2,964,109 |
| Sep 11, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 2,181,097 |
| Sep 10, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 1,411,032 |
| Sep 9, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 1,249,629 |
| Sep 8, 2025 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | - | 843,388 |
| Sep 5, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 3,256,633 |
| Sep 4, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 2,068,053 |
| Sep 3, 2025 | 0.68 | 0.73 | 0.65 | 0.70 | 0.70 | 3.70% | 5,272,871 |
| Sep 2, 2025 | 0.73 | 0.73 | 0.65 | 0.68 | 0.68 | -6.90% | 2,937,127 |
| Sep 1, 2025 | 0.74 | 0.80 | 0.65 | 0.73 | 0.73 | 3.57% | 4,034,613 |
| Aug 29, 2025 | 0.71 | 0.80 | 0.70 | 0.70 | 0.70 | -6.67% | 3,229,870 |
| Aug 28, 2025 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | - | 2,077,408 |
| Aug 27, 2025 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | - | 741,235 |
| Aug 26, 2025 | 0.71 | 0.77 | 0.70 | 0.75 | 0.75 | - | 1,624,817 |
| Aug 22, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | - | 797,240 |