Southern Energy Corp. (AIM:SOUC)
London · Delayed Price · Currency is GBP · Price in GBX 2.900
0.00 (0.00%)
Sep 9, 2025, 8:00 AM GMT+1
Southern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | - | 30,000 |
| Jul 30, 2025 | 3.15 | 3.50 | 3.15 | 3.25 | 3.25 | 4.84% | 100,286 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 24, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 2,813 |
| Jul 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 21, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 10,000 |
| Jul 18, 2025 | 3.01 | 3.20 | 3.01 | 3.10 | 3.10 | - | 805 |
| Jul 17, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 2,388 |
| Jul 16, 2025 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | - | 254,454 |
| Jul 15, 2025 | 3.02 | 3.14 | 3.02 | 3.10 | 3.10 | - | 509,189 |
| Jul 14, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -7.74% | 27,410 |
| Jul 11, 2025 | 3.30 | 3.36 | 2.80 | 3.36 | 3.36 | 6.67% | 223,220 |
| Jul 10, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | - | 27,241 |
| Jul 9, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 4, 2025 | 3.00 | 3.28 | 3.00 | 3.15 | 3.15 | - | 257,353 |
| Jul 3, 2025 | 3.00 | 3.30 | 3.00 | 3.15 | 3.15 | - | 184,119 |
| Jul 2, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |