Education
About Us
Working with TipRanks
Follow Us
Sound Energy PLC (GB:SOU)
LSE:SOU
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
1.03
1.10
0.95
1.03
1.02
0.00%
635,391
0.18
Dec 22, 2025
1.05
1.10
0.95
1.03
1.02
-2.38%
2,192,094
0.63
Dec 19, 2025
1.05
1.10
1.00
1.05
1.05
0.00%
679,900
0.20
Dec 18, 2025
1.08
1.12
1.00
1.05
1.05
-2.33%
1,928,241
0.54
Dec 17, 2025
1.08
1.15
1.00
1.08
1.08
0.00%
415,789
0.12
Dec 16, 2025
1.08
1.12
1.00
1.08
1.08
+7.50%
1,535,805
0.42
Dec 15, 2025
1.05
1.15
1.00
1.00
1.00
-4.76%
4,874,087
1.33
Dec 12, 2025
1.00
1.10
0.95
1.05
1.05
+13.15%
4,117,832
1.15
Dec 11, 2025
1.15
1.20
0.93
0.93
0.93
-19.30%
9,406,708
2.70
Dec 10, 2025
1.20
1.30
1.10
1.15
1.15
0.00%
11,584,870
3.47
Dec 09, 2025
0.95
1.30
0.90
1.15
1.15
+21.05%
24,475,820
8.20
Dec 08, 2025
0.90
1.00
0.85
0.95
0.95
+8.57%
5,830,893
2.00
Dec 05, 2025
0.90
0.94
0.85
0.88
0.88
-2.78%
3,966,688
1.38
Dec 04, 2025
0.85
0.95
0.80
0.90
0.90
+5.88%
6,854,686
2.47
Dec 03, 2025
0.85
0.90
0.80
0.85
0.85
0.00%
4,726,897
1.72
Dec 02, 2025
0.73
0.95
0.70
0.85
0.85
+17.24%
15,413,250
6.08
Dec 01, 2025
0.73
0.75
0.72
0.73
0.72
0.00%
597,101
0.23
Nov 28, 2025
0.68
0.75
0.65
0.73
0.72
+7.41%
2,145,725
0.82
Nov 27, 2025
0.68
0.70
0.65
0.68
0.68
0.00%
4,790,930
1.84
Nov 26, 2025
0.68
0.70
0.65
0.68
0.68
0.00%
287,352
0.11
Nov 25, 2025
0.68
0.70
0.65
0.68
0.68
0.00%
1,223,890
0.46
Nov 24, 2025
0.68
0.70
0.65
0.68
0.68
0.00%
655,402
0.25
Nov 21, 2025
0.68
0.70
0.65
0.68
0.68
0.00%
1,961,659
0.74
Nov 20, 2025
0.70
0.75
0.65
0.68
0.68
-3.57%
594,829
0.22
Nov 19, 2025
0.65
0.75
0.65
0.70
0.70
+7.69%
3,760,903
1.42
Nov 18, 2025
0.65
0.67
0.62
0.65
0.65
+8.33%
237,547
0.09
Nov 17, 2025
0.65
0.68
0.60
0.60
0.60
-7.69%
4,043,476
1.52
Nov 14, 2025
0.65
0.65
0.60
0.65
0.65
0.00%
1,137,392
0.43
Nov 13, 2025
0.65
0.68
0.60
0.65
0.65
+8.33%
3,645,657
1.39
Nov 12, 2025
0.65
0.70
0.60
0.60
0.60
-7.69%
913,580
0.35
Nov 11, 2025
0.65
0.69
0.60
0.65
0.65
0.00%
603,639
0.22
Nov 10, 2025
0.63
0.70
0.55
0.65
0.65
+4.00%
1,949,345
0.72
Nov 07, 2025
0.60
0.68
0.55
0.63
0.62
+4.17%
1,598,889
0.60
Nov 06, 2025
0.60
0.65
0.55
0.60
0.60
0.00%
3,365,745
1.27
Nov 05, 2025
0.60
0.65
0.55
0.60
0.60
0.00%
395,925
0.15
Nov 04, 2025
0.60
0.64
0.55
0.60
0.60
0.00%
2,626,950
0.96
Nov 03, 2025
0.60
0.65
0.55
0.60
0.60
0.00%
2,132,795
0.77
Oct 31, 2025
0.60
0.65
0.55
0.60
0.60
0.00%
688,968
0.25
Oct 30, 2025
0.58
0.65
0.55
0.60
0.60
+4.35%
3,964,728
1.43
Oct 29, 2025
0.58
0.60
0.58
0.58
0.58
0.00%
1,488,581
0.54
Oct 28, 2025
0.60
0.60
0.55
0.58
0.58
-4.17%
5,417,127
2.00
Oct 27, 2025
0.60
0.63
0.56
0.60
0.60
0.00%
784,280
0.29
Oct 24, 2025
0.60
0.65
0.55
0.60
0.60
0.00%
3,369,909
1.26
Oct 23, 2025
0.60
0.65
0.55
0.60
0.60
0.00%
1,928,936
0.72
Oct 22, 2025
0.60
0.65
0.55
0.60
0.60
0.00%
571,239
0.20
Oct 21, 2025
0.60
0.65
0.55
0.60
0.60
0.00%
992,398
0.33
Oct 20, 2025
0.60
0.62
0.55
0.60
0.60
0.00%
562,778
0.18
Oct 17, 2025
0.60
0.65
0.56
0.60
0.60
0.00%
1,394,574
0.45
Oct 16, 2025
0.58
0.65
0.55
0.60
0.60
+4.35%
1,619,041
0.52
Oct 15, 2025
0.63
0.70
0.58
0.58
0.58
-1.88%
7,857,074
2.62
Rows: