Sound Energy Plc Historical Data - SOU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Sound Energy Plc (SOU)
Sound Energy Plc (SOU) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	2.5	1	1.025	0.948	2009009	0.97036873	DE
4	0.325	46.4285714286	0.7	1.25	0.625	9023537	0.98177034	DE
12	0.257	33.4635416667	0.768	1.25	0.625	4206379	0.90541659	DE
26	0.137	15.4279279279	0.888	1.25	0.625	3358650	0.88950605	DE
52	0.365	55.303030303	0.66	1.25	0.59	3708504	0.88340579	DE
156	-1.425	-58.1632653061	2.45	3.4	0.59	4517391	1.42924494	DE
260	-0.925	-47.4358974359	1.95	4.6	0.59	4843632	1.69061952	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	1.025	0	0.00	1.025	1.025	1.025	213529
1734975000	1.025	0.08	8.12	1.025	1.025	1	1537341
1734715800	0.948	-0.002	-0.21	1	1.025	0.948	4276158
1734629400	0.95	-0.3	-24.00	1.175	1.175	0.95	15170544
1734543000	1.25	0.2	19.05	1.05	1.25	1.05	26763990
1734456600	1.05	0.15	16.67	0.925	1.075	0.925	23333522
1734370200	0.9	0.05	5.88	0.925	0.925	0.84	8808282
1734111000	0.85	-0.006	-0.70	0.9	0.925	0.85	17055603
1734024600	0.856	-0.144	-14.40	0.975	0.975	0.856	16752624
1733938200	1	0.35	53.85	0.75	1.05	0.75	36552092
1733851800	0.65	0	0.00	0.65	0.65	0.65	920377
1733765400	0.65	0	0.00	0.65	0.65	0.65	616219
1733506200	0.65	0.025	4.00	0.625	0.65	0.625	1184917
1733419800	0.625	-0.075	-10.71	0.7	0.7	0.625	4078293
1733333400	0.7	0	0.00	0.7	0.7	0.7	644264
1733247000	0.7	0	0.00	0.7	0.7	0.699	788965
1733160600	0.7	0	0.00	0.7	0.7	0.7	1671544
1732901400	0.7	0	0.00	0.7	0.7	0.7	2055393
1732815000	0.7	0	0.00	0.7	0.7	0.7	480787
1732728600	0.7	0	0.00	0.7	0.7	0.7	753607
1732642200	0.7	-0.015	-2.10	0.7	0.7	0.7	921266
1732555800	0.715	0	0.00	0.715	0.715	0.715	455752
1732296600	0.715	0	0.00	0.65	0.715	0.65	831262
1732210200	0.715	-0.018	-2.46	0.715	0.715	0.715	1944815
1732123800	0.733	-0.017	-2.27	0.702	0.733	0.702	1392500
1732037400	0.75	-0.014	-1.83	0.75	0.75	0.75	172177
1731951000	0.764	0.025	3.38	0.65	0.764	0.65	4310115
1731691800	0.739	0	0.00	0.798	0.798	0.739	337274
1731605400	0.739	-0.01	-1.34	0.798	0.798	0.739	419100
1731519000	0.749	0.05	7.15	0.748	0.75	0.702	1070001
1731432600	0.699	0	0.00	0.65	0.699	0.65	2067843
1731346200	0.699	-0.05	-6.68	0.8	0.8	0.699	90190
1731087000	0.749	0.009	1.22	0.7	0.749	0.7	2457677
1731000600	0.74	0	0.00	0.74	0.74	0.74	244379
1730914200	0.74	0.001	0.14	0.74	0.74	0.74	5657
1730827800	0.739	0.016	2.21	0.7	0.739	0.7	7697243
1730741400	0.723	-0.026	-3.47	0.702	0.723	0.7	323166
1730482200	0.749	0.001	0.13	0.749	0.749	0.749	794846
1730395800	0.748	-0.001	-0.13	0.702	0.748	0.7	1670442
1730309400	0.749	-0.018	-2.35	0.7	0.749	0.7	1763191
1730223000	0.767	-0.007	-0.90	0.767	0.767	0.767	784687
1730136600	0.774	0.005	0.65	0.836	0.836	0.774	755993
1729873800	0.769	-0.005	-0.65	0.769	0.769	0.769	301565
1729787400	0.774	0.02	2.65	0.774	0.774	0.774	639506
1729701000	0.754	-0.041	-5.16	0.81	0.81	0.702	549632
1729614600	0.795	-0.052	-6.14	0.866	0.866	0.752	1242407
1729528200	0.847	0.002	0.24	0.832	0.876	0.832	644109
1729269000	0.845	-0.003	-0.35	0.8219999	0.845	0.8219999	32213
1729182600	0.848	-0.007	-0.82	0.848	0.848	0.848	463752
1729096200	0.855	0.005	0.59	0.85	0.855	0.802	1993538
1729009800	0.85	0.0300001	3.66	0.848	0.85	0.812	737262
1728923400	0.8199999	0.0399999	5.13	0.762	0.8199999	0.762	4056354
1728664200	0.78	0.04	5.41	0.722	0.78	0.722	26707129
1728577800	0.74	0	0.00	0.74	0.74	0.74	860946
1728491400	0.74	0.023	3.21	0.72	0.76	0.72	2814677
1728405000	0.717	-0.023	-3.11	0.746	0.746	0.682	1103493
1728318600	0.74	0.01	1.37	0.7	0.76	0.7	6669212
1728059400	0.73	0.005	0.69	0.768	0.77	0.73	4361693
1727973000	0.725	-0.025	-3.33	0.725	0.725	0.725	1353574
1727886600	0.75	-0.01	-1.32	0.72	0.78	0.72	3391465
1727800200	0.76	0.003	0.40	0.76	0.76	0.76	408545
1727713800	0.757	0.037	5.14	0.734	0.757	0.734	2034077
1727454600	0.72	-0.033	-4.38	0.74	0.74	0.72	1426231

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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