Southern Energy Corp. (AIM:SOUC)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
0.00 (0.00%)
Oct 10, 2025, 4:05 PM GMT+1
Southern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.25 | 3.25 | 3.08 | 3.25 | 3.25 | - | 33,018 |
| Oct 9, 2025 | 3.25 | 3.50 | 3.25 | 3.25 | 3.25 | - | 425,468 |
| Oct 8, 2025 | 2.90 | 3.50 | 2.90 | 3.25 | 3.25 | 12.07% | 664,943 |
| Oct 7, 2025 | 2.90 | 3.26 | 2.90 | 2.90 | 2.90 | - | 130,853 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.71 | 2.90 | 2.90 | - | 14,102 |
| Oct 3, 2025 | 2.90 | 3.26 | 2.90 | 2.90 | 2.90 | - | 20,000 |
| Oct 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,730 |
| Oct 1, 2025 | 2.90 | 2.90 | 2.50 | 2.90 | 2.90 | - | 182 |
| Sep 30, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 238 |
| Sep 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 4,256 |
| Sep 26, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 554 |
| Sep 25, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 13,034 |
| Sep 24, 2025 | 2.90 | 3.04 | 2.50 | 2.90 | 2.90 | - | 17,898,178 |
| Sep 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 462,924 |
| Sep 22, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 33,066 |
| Sep 19, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 328 |
| Sep 18, 2025 | 2.90 | 3.30 | 2.90 | 2.90 | 2.90 | - | 1,700 |
| Sep 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,436 |
| Sep 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,436 |
| Sep 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,436 |
| Sep 12, 2025 | 2.90 | 3.30 | 2.90 | 2.90 | 2.90 | - | 174 |
| Sep 11, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 392,402 |
| Sep 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 4,000,000 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 15,000 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 15,000 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.58 | 2.90 | 2.90 | - | 15,000 |
| Sep 4, 2025 | 2.90 | 3.04 | 2.90 | 2.90 | 2.90 | - | 26,143 |
| Sep 3, 2025 | 2.90 | 3.30 | 2.90 | 2.90 | 2.90 | - | 3,447 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 35,000 |
| Sep 1, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | - | 70,000 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 69,889 |
| Aug 28, 2025 | 2.53 | 2.90 | 2.53 | 2.90 | 2.90 | - | 120,000 |
| Aug 27, 2025 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | - | 96,000 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Aug 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 10,000 |
| Aug 21, 2025 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | - | 2,016 |
| Aug 20, 2025 | 2.70 | 3.30 | 2.53 | 2.90 | 2.90 | -3.33% | 76,142 |
| Aug 19, 2025 | 3.14 | 3.14 | 2.81 | 3.00 | 3.00 | - | 122,844 |
| Aug 18, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 13,636 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | 415 |
| Aug 14, 2025 | 3.03 | 3.25 | 3.03 | 3.25 | 3.25 | 8.33% | 40,000 |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | 20,000 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 1,672 |
| Aug 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 7, 2025 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | - | 788 |
| Aug 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 5, 2025 | 3.01 | 3.25 | 3.01 | 3.25 | 3.25 | - | 15,850 |
| Aug 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 1, 2025 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | - | 1,100 |