Sound Energy plc ( SOU.L) - Price History
Monthly price history for SOU.L (Sound Energy plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp1.80 | GBp1.80 |
| May 2026 | GBp1.88 | GBp1.88 |
| April 2026 | GBp4.25 | GBp4.25 |
| March 2026 | GBp4.15 | GBp4.15 |
| February 2026 | GBp6.50 | GBp6.50 |
| January 2026 | GBp9.25 | GBp0.92 |
| December 2025 | GBp11 | GBp1.10 |
| November 2025 | GBp7.25 | GBp0.72 |
| October 2025 | GBp6 | GBp0.60 |
| September 2025 | GBp7 | GBp0.70 |
| August 2025 | GBp7 | GBp0.70 |
| July 2025 | GBp8.50 | GBp0.85 |
| June 2025 | GBp7 | GBp0.70 |
| May 2025 | GBp7 | GBp0.70 |
| April 2025 | GBp7.50 | GBp0.75 |
| March 2025 | GBp7.50 | GBp0.75 |
| February 2025 | GBp7.50 | GBp0.75 |
| January 2025 | GBp7.75 | GBp0.78 |
| December 2024 | GBp10.25 | GBp1.02 |
| November 2024 | GBp7 | GBp0.70 |
| October 2024 | GBp7.48 | GBp0.75 |
| September 2024 | GBp7.57 | GBp0.76 |
| August 2024 | GBp8.66 | GBp0.87 |
| July 2024 | GBp8.80 | GBp0.88 |
| June 2024 | GBp9.22 | GBp0.92 |
| May 2024 | GBp10.20 | GBp1.02 |
| April 2024 | GBp7.67 | GBp0.77 |
| March 2024 | GBp9.51 | GBp0.95 |
| February 2024 | GBp10.75 | GBp1.08 |
| January 2024 | GBp6.39 | GBp0.64 |
| December 2023 | GBp7.15 | GBp0.72 |
| November 2023 | GBp7.72 | GBp0.77 |
| October 2023 | GBp8 | GBp0.80 |
| September 2023 | GBp9.84 | GBp0.98 |
| August 2023 | GBp10.58 | GBp1.06 |
| July 2023 | GBp13.30 | GBp1.33 |
| June 2023 | GBp14.12 | GBp1.41 |
| May 2023 | GBp17.50 | GBp1.75 |
| April 2023 | GBp18 | GBp1.80 |
| March 2023 | GBp15 | GBp1.50 |
| February 2023 | GBp18.25 | GBp1.82 |
| January 2023 | GBp17.75 | GBp1.78 |
| December 2022 | GBp8.75 | GBp0.88 |
| November 2022 | GBp10.75 | GBp1.08 |
| October 2022 | GBp11 | GBp1.10 |
| September 2022 | GBp12.50 | GBp1.25 |
| August 2022 | GBp14.50 | GBp1.45 |
| July 2022 | GBp14.50 | GBp1.45 |
| June 2022 | GBp16.50 | GBp1.65 |
| May 2022 | GBp24.40 | GBp2.44 |
| April 2022 | GBp24 | GBp2.40 |
| March 2022 | GBp18.75 | GBp1.88 |
| February 2022 | GBp17 | GBp1.70 |
| January 2022 | GBp19.50 | GBp1.95 |
| December 2021 | GBp21.50 | GBp2.15 |
| November 2021 | GBp14.50 | GBp1.45 |
| October 2021 | GBp13.50 | GBp1.35 |
| September 2021 | GBp14 | GBp1.40 |
| August 2021 | GBp15 | GBp1.50 |
| July 2021 | GBp16.20 | GBp1.62 |
| June 2021 | GBp15 | GBp1.50 |
| May 2021 | GBp17.50 | GBp1.75 |
| April 2021 | GBp22.50 | GBp2.25 |
| March 2021 | GBp17.50 | GBp1.75 |
| February 2021 | GBp13.50 | GBp1.35 |
| January 2021 | GBp13.60 | GBp1.36 |
| December 2020 | GBp14.30 | GBp1.43 |
| November 2020 | GBp13.55 | GBp1.36 |
| October 2020 | GBp12.50 | GBp1.25 |
| September 2020 | GBp13.84 | GBp1.38 |
| August 2020 | GBp20.58 | GBp2.06 |
| July 2020 | GBp20.42 | GBp2.04 |
| June 2020 | GBp42 | GBp4.20 |
| May 2020 | GBp14.40 | GBp1.44 |
| April 2020 | GBp10.81 | GBp1.08 |
| March 2020 | GBp10.40 | GBp1.04 |
| February 2020 | GBp15.25 | GBp1.52 |
| January 2020 | GBp16.50 | GBp1.65 |
| December 2019 | GBp20.48 | GBp2.05 |
| November 2019 | GBp36.10 | GBp3.61 |
| October 2019 | GBp72.40 | GBp7.24 |
| September 2019 | GBp81 | GBp8.10 |
| August 2019 | GBp86.50 | GBp8.65 |
| July 2019 | GBp86.70 | GBp8.67 |
| June 2019 | GBp76.50 | GBp7.65 |
| May 2019 | GBp110 | GBp11 |
| April 2019 | GBp177 | GBp17.70 |
| March 2019 | GBp217 | GBp21.70 |
| February 2019 | GBp235 | GBp23.50 |
| January 2019 | GBp250 | GBp25 |
| December 2018 | GBp225 | GBp22.50 |
| November 2018 | GBp152.60 | GBp15.26 |
| October 2018 | GBp340 | GBp34 |
| September 2018 | GBp342.60 | GBp34.26 |
| August 2018 | GBp430 | GBp43 |
| July 2018 | GBp420.60 | GBp42.06 |
| June 2018 | GBp399.80 | GBp39.98 |
| May 2018 | GBp372.80 | GBp37.28 |
| April 2018 | GBp415.40 | GBp41.54 |
| March 2018 | GBp458.02 | GBp45.80 |
| February 2018 | GBp443.65 | GBp44.36 |
| January 2018 | GBp473.95 | GBp47.40 |
| December 2017 | GBp501.69 | GBp50.17 |
| November 2017 | GBp526.28 | GBp52.63 |
| October 2017 | GBp536.12 | GBp53.61 |
| September 2017 | GBp479.56 | GBp47.96 |
| August 2017 | GBp477.10 | GBp47.71 |
| July 2017 | GBp391.02 | GBp39.10 |
| June 2017 | GBp757.46 | GBp75.75 |
| May 2017 | GBp695.98 | GBp69.60 |
| April 2017 | GBp683.68 | GBp68.37 |
| March 2017 | GBp772.21 | GBp77.22 |
| February 2017 | GBp895.18 | GBp89.52 |
| January 2017 | GBp705.81 | GBp70.58 |
| December 2016 | GBp727.94 | GBp72.79 |
| November 2016 | GBp727.94 | GBp72.79 |
| October 2016 | GBp774.67 | GBp77.47 |
| September 2016 | GBp870.58 | GBp87.06 |
| August 2016 | GBp609.90 | GBp60.99 |
| July 2016 | GBp467.26 | GBp46.73 |
| June 2016 | GBp168.46 | GBp16.85 |
| May 2016 | GBp163.54 | GBp16.35 |
| April 2016 | GBp168.46 | GBp16.85 |
| March 2016 | GBp158.62 | GBp15.86 |
| February 2016 | GBp166 | GBp16.60 |
| January 2016 | GBp184.45 | GBp18.44 |
| December 2015 | GBp178.30 | GBp17.83 |
| November 2015 | GBp148.79 | GBp14.88 |
| October 2015 | GBp153.70 | GBp15.37 |
| September 2015 | GBp140.18 | GBp14.02 |
| August 2015 | GBp164.77 | GBp16.48 |
| July 2015 | GBp145.10 | GBp14.51 |
| June 2015 | GBp184.45 | GBp18.44 |
| May 2015 | GBp202.89 | GBp20.29 |
| April 2015 | GBp226.81 | GBp22.68 |
| March 2015 | GBp149.98 | GBp15 |
| February 2015 | GBp120.72 | GBp12.07 |
| January 2015 | GBp98.77 | GBp9.88 |
| December 2014 | GBp108.53 | GBp10.85 |
| November 2014 | GBp106.09 | GBp10.61 |
| October 2014 | GBp117.06 | GBp11.71 |
| September 2014 | GBp123.16 | GBp12.32 |
| August 2014 | GBp115.84 | GBp11.58 |
| July 2014 | GBp118.28 | GBp11.83 |
| June 2014 | GBp97.55 | GBp9.76 |
| May 2014 | GBp96.33 | GBp9.63 |
| April 2014 | GBp74.38 | GBp7.44 |
| March 2014 | GBp56.09 | GBp5.61 |
| February 2014 | GBp45.85 | GBp4.58 |
| January 2014 | GBp45.85 | GBp4.58 |
| December 2013 | GBp62.94 | GBp6.29 |
| November 2013 | GBp65.29 | GBp6.53 |
| October 2013 | GBp71.63 | GBp7.16 |
| September 2013 | GBp85.72 | GBp8.57 |
| August 2013 | GBp117.43 | GBp11.74 |
| July 2013 | GBp102.16 | GBp10.22 |
| June 2013 | GBp89.25 | GBp8.92 |
| May 2013 | GBp92.77 | GBp9.28 |
| April 2013 | GBp77.50 | GBp7.75 |
| March 2013 | GBp65.76 | GBp6.58 |
| February 2013 | GBp64.59 | GBp6.46 |
| January 2013 | GBp89.25 | GBp8.92 |
| December 2012 | GBp79.85 | GBp0.80 |
| November 2012 | GBp96.29 | GBp0.96 |
| October 2012 | GBp96.29 | GBp0.96 |
| September 2012 | GBp44.62 | GBp0.45 |
| August 2012 | GBp44.62 | GBp0.45 |
| July 2012 | GBp49.32 | GBp0.49 |
| June 2012 | GBp96.29 | GBp0.96 |
| May 2012 | GBp91.60 | GBp0.92 |
| April 2012 | GBp122.60 | GBp1.23 |
| March 2012 | GBp138.57 | GBp1.39 |
| February 2012 | GBp138.57 | GBp1.39 |
| January 2012 | GBp152.66 | GBp1.53 |
| December 2011 | GBp155.01 | GBp1.55 |
| November 2011 | GBp162.05 | GBp1.62 |
| October 2011 | GBp305.32 | GBp3.05 |
| September 2011 | GBp204.33 | GBp2.04 |
| August 2011 | GBp209.03 | GBp2.09 |
| July 2011 | GBp251.30 | GBp2.51 |
| June 2011 | GBp314.71 | GBp3.15 |
| May 2011 | GBp368.73 | GBp3.69 |
| April 2011 | GBp500.25 | GBp5 |
| March 2011 | GBp500.25 | GBp5 |
| February 2011 | GBp239.56 | GBp2.40 |
| January 2011 | GBp180.84 | GBp1.81 |
| December 2010 | GBp138.57 | GBp1.39 |
| November 2010 | GBp145.61 | GBp1.46 |
| October 2010 | GBp152.66 | GBp1.53 |
| September 2010 | GBp133.87 | GBp1.34 |
| August 2010 | GBp117.43 | GBp1.17 |
| July 2010 | GBp117.43 | GBp1.17 |
| June 2010 | GBp100.99 | GBp1.01 |
| May 2010 | GBp147.96 | GBp1.48 |
| April 2010 | GBp173.80 | GBp1.74 |
| March 2010 | GBp213.72 | GBp2.14 |
| February 2010 | GBp267.74 | GBp2.68 |
| January 2010 | GBp258.35 | GBp2.58 |
| December 2009 | GBp173.80 | GBp1.74 |
| October 2009 | GBp345.24 | GBp3.45 |
| September 2009 | GBp138.57 | GBp1.39 |
| August 2009 | GBp133.87 | GBp1.34 |
| July 2009 | GBp119.78 | GBp1.20 |
| June 2009 | GBp145.61 | GBp1.46 |
| May 2009 | GBp162.05 | GBp1.62 |
| April 2009 | GBp159.70 | GBp1.60 |
| March 2009 | GBp112.73 | GBp1.13 |
| February 2009 | GBp133.87 | GBp1.34 |
| January 2009 | GBp131.52 | GBp1.32 |
| December 2008 | GBp100.99 | GBp1.01 |
| November 2008 | GBp117.43 | GBp1.17 |
| October 2008 | GBp117.43 | GBp1.17 |
| September 2008 | GBp131.52 | GBp1.32 |
| August 2008 | GBp211.38 | GBp2.11 |
| July 2008 | GBp223.12 | GBp2.23 |
| June 2008 | GBp293.58 | GBp2.94 |
| May 2008 | GBp293.58 | GBp2.94 |
| April 2008 | GBp211.38 | GBp2.11 |
| March 2008 | GBp211.38 | GBp2.11 |
| February 2008 | GBp246.60 | GBp2.47 |
| January 2008 | GBp270.09 | GBp2.70 |
| December 2007 | GBp281.83 | GBp2.82 |
| November 2007 | GBp328.80 | GBp3.29 |
| October 2007 | GBp305.32 | GBp3.05 |
| September 2007 | GBp305.32 | GBp3.05 |
| August 2007 | GBp352.29 | GBp3.52 |
| July 2007 | GBp399.26 | GBp3.99 |
| June 2007 | GBp446.24 | GBp4.46 |
| May 2007 | GBp399.26 | GBp3.99 |
| April 2007 | GBp375.78 | GBp3.76 |
| March 2007 | GBp387.52 | GBp3.88 |
| February 2007 | GBp411.01 | GBp4.11 |
| January 2007 | GBp457.98 | GBp4.58 |
| December 2006 | GBp516.69 | GBp5.17 |
| November 2006 | GBp411.01 | GBp4.11 |
| October 2006 | GBp457.98 | GBp4.58 |
| September 2006 | GBp481.46 | GBp4.82 |
| August 2006 | GBp504.95 | GBp5.05 |
| July 2006 | GBp516.69 | GBp5.17 |
| June 2006 | GBp587.15 | GBp5.87 |
| March 2006 | GBp657.61 | GBp6.58 |
| February 2006 | GBp481.46 | GBp4.82 |
| January 2006 | GBp481.46 | GBp4.82 |
| December 2005 | GBp516.69 | GBp5.17 |
| November 2005 | GBp598.90 | GBp5.99 |
| October 2005 | GBp610.64 | GBp6.11 |
| September 2005 | GBp634.12 | GBp6.34 |
| August 2005 | GBp634.12 | GBp6.34 |
| July 2005 | GBp704.58 | GBp7.05 |
| June 2005 | GBp704.58 | GBp7.05 |
SOU.L
Price: GBp1.80
52 week price:
Earnings Per Share: -0.02 GBp
P/E Ratio: -3.25
Exchange: LSE
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 13.5 million