SOU

Sound Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Sound Energy Plc SOU London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.05 3.45% 1.50 03:00:36
Open Price Low Price High Price Close Price Prev Close
1.45 1.45 1.50 1.50 1.45
more quote information »
Industry Sector
OIL & GAS PRODUCERS

SOU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.451.551.3751.473,800,6900.053.45%
1 Month1.351.551.351.452,799,9880.1511.11%
3 Months2.952.991.251.779,388,497-1.45-49.15%
6 Months1.803.401.251.977,996,516-0.30-16.67%
1 Year1.553.401.2251.926,441,267-0.05-3.23%
3 Years8.409.400.802.195,322,706-6.90-82.14%
5 Years43.0058.900.808.634,186,376-41.50-96.51%

SOU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.50 0.05 3.45% 1.45 1.50 1.45 1,191,973
Aug 11 2022 1.45 0.00 0.0% 1.45 1.50 1.45 2,588,310
Aug 10 2022 1.45 -0.10 -6.45% 1.55 1.55 1.45 3,252,984
Aug 09 2022 1.55 0.15 10.71% 1.425 1.55 1.425 7,756,487
Aug 08 2022 1.40 0.02 1.82% 1.375 1.40 1.375 1,175,733
Aug 05 2022 1.375 -0.08 -5.17% 1.45 1.45 1.375 4,229,937
Aug 04 2022 1.45 0.00 0.0% 1.45 1.45 1.45 5,885,775
Aug 03 2022 1.45 0.00 0.0% 1.45 1.45 1.45 4,688,828
Aug 02 2022 1.45 0.00 0.0% 1.45 1.45 1.45 796,525
Aug 01 2022 1.45 0.00 0.0% 1.425 1.475 1.425 532,548
Jul 29 2022 1.45 0.03 2.11% 1.45 1.45 1.45 1,051,521
Jul 28 2022 1.42 -0.06 -3.73% 1.475 1.475 1.42 2,855,455
Jul 27 2022 1.475 0.03 1.72% 1.45 1.475 1.45 1,087,014
Jul 26 2022 1.45 0.00 0.0% 1.45 1.45 1.45 776,128
Jul 25 2022 1.45 0.00 0.0% 1.45 1.45 1.45 1,217,289
Jul 22 2022 1.45 0.00 0.0% 1.45 1.45 1.45 320,791
Jul 21 2022 1.45 0.00 0.0% 1.45 1.45 1.45 658,445
Jul 20 2022 1.45 0.00 0.0% 1.45 1.45 1.45 4,169,585
Jul 19 2022 1.45 0.00 0.0% 1.45 1.45 1.45 2,071,181
Jul 18 2022 1.45 0.10 7.41% 1.35 1.45 1.35 4,839,393
Jul 15 2022 1.35 0.00 0.0% 1.35 1.35 1.35 6,045,821
Jul 14 2022 1.35 0.00 0.0% 1.35 1.35 1.35 4,382,842
Jul 13 2022 1.35 -0.15 -10.0% 1.475 1.475 1.25 31,147,859
See More Historical Prices ยป
Your Recent History
LSE
SOU
Sound Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220813 10:25:06