Southern Energy Corp. (AIM:SOUC)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.250 (-6.67%)
Aug 25, 2026, 8:00 AM GMT
AIM:SOUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | -6.67% | - |
| Aug 24, 2026 | 4.00 | 4.00 | 3.70 | 3.75 | 3.75 | - | 27,087 |
| Aug 21, 2026 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | - | 10,727 |
| Aug 20, 2026 | 3.75 | 3.52 | 3.50 | 3.75 | 3.75 | - | 2,921 |
| Aug 19, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | - | 45,333 |
| Aug 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 14, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 10,000 |
| Aug 13, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 5,826 |
| Aug 12, 2026 | 3.75 | 3.52 | 3.52 | 3.75 | 3.75 | - | 24,000 |
| Aug 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 10, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 312 |
| Aug 7, 2026 | 3.55 | 3.55 | 3.55 | 3.75 | 3.75 | - | 2,000 |
| Aug 6, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 510 |
| Aug 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 4, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 2,198 |
| Aug 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 31, 2026 | 3.75 | 3.70 | 3.70 | 3.75 | 3.75 | - | 24,000 |
| Jul 30, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 768 |
| Jul 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 28, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 152 |
| Jul 27, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 682 |
| Jul 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 22, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 1,115 |
| Jul 21, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 36,358 |
| Jul 20, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 85,000 |
| Jul 17, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 16,250 |
| Jul 16, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 26,086 |
| Jul 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 14, 2026 | 3.75 | 3.58 | 3.50 | 3.75 | 3.75 | - | 15,159 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 9, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 125 |
| Jul 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 7, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 500 |
| Jul 6, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 75 |
| Jul 3, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 8,086 |
| Jul 2, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 44,095 |
| Jul 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 29, 2026 | 3.75 | 3.58 | 3.50 | 3.75 | 3.75 | - | 2,113 |
| Jun 26, 2026 | 3.58 | 3.58 | 3.58 | 3.75 | 3.75 | - | 42,070 |
| Jun 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 23, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 2,490 |
| Jun 22, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 2,436 |
| Jun 19, 2026 | 3.50 | 3.64 | 3.50 | 3.75 | 3.75 | - | 502,676 |
| Jun 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 17, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 5,436 |