Southern Energy Corp. (AIM:SOUC)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
0.00 (0.00%)
Oct 31, 2025, 2:10 PM GMT+1
Southern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 124,107 |
| Oct 30, 2025 | 3.50 | 3.90 | 3.50 | 3.75 | 3.75 | - | 435 |
| Oct 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 151,732 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 151,732 |
| Oct 27, 2025 | 3.70 | 3.90 | 3.67 | 3.70 | 3.70 | - | 48,897 |
| Oct 24, 2025 | 3.70 | 3.90 | 3.50 | 3.70 | 3.70 | 7.25% | 127,036 |
| Oct 23, 2025 | 3.25 | 3.90 | 3.00 | 3.45 | 3.45 | 6.15% | 119,992 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 248,464 |
| Oct 21, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 248,464 |
| Oct 20, 2025 | 3.25 | 3.40 | 3.25 | 3.25 | 3.25 | - | 25,244 |
| Oct 17, 2025 | 3.48 | 3.50 | 3.25 | 3.25 | 3.25 | - | 1,641 |
| Oct 16, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 1,400,000 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,400,000 |
| Oct 14, 2025 | 3.25 | 3.56 | 3.00 | 3.25 | 3.25 | - | 178,314 |
| Oct 13, 2025 | 3.25 | 3.50 | 3.25 | 3.25 | 3.25 | - | 17,028 |
| 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 |