Southern Energy Corp. (AIM:SOUC)
London · Delayed Price · Currency is GBP · Price in GBX 3.700
+0.200 (5.71%)
Oct 16, 2026, 2:08 PM GMT
AIM:SOUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 50,000 |
| Oct 15, 2026 | 3.55 | 3.55 | 3.55 | 3.50 | 3.50 | - | 25,000 |
| Oct 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 12, 2026 | 4.00 | 4.00 | 3.00 | 3.50 | 3.50 | - | 4,480 |
| Oct 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 8, 2026 | 3.50 | 3.00 | 3.00 | 3.50 | 3.50 | -5.41% | 6,176 |
| Oct 7, 2026 | 3.50 | 4.00 | 3.00 | 3.70 | 3.70 | 5.71% | 23,812 |
| Oct 6, 2026 | 4.00 | 4.00 | 3.00 | 3.50 | 3.50 | - | 48,700 |
| Oct 5, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 1,254 |
| Oct 2, 2026 | 4.00 | 4.00 | 3.00 | 3.50 | 3.50 | - | 2,605 |
| Oct 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 30, 2026 | 3.00 | 4.00 | 3.00 | 3.50 | 3.50 | - | 6,854 |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 3.50 | 3.50 | - | 13,279 |
| Sep 28, 2026 | 3.00 | 4.00 | 3.00 | 3.50 | 3.50 | - | 5,255 |
| Sep 25, 2026 | 4.00 | 3.50 | 3.50 | 3.50 | 3.50 | - | 185,349 |
| Sep 24, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 188,543 |
| Sep 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.67% | - |
| Sep 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -14.29% | 5,000 |
| Sep 21, 2026 | 4.00 | 4.00 | 4.00 | 3.50 | 3.50 | - | 28 |
| Sep 18, 2026 | 3.26 | 3.26 | 3.26 | 3.50 | 3.50 | - | 25,000 |
| Sep 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 16, 2026 | 4.00 | 4.00 | 3.00 | 3.50 | 3.50 | - | 51,307 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.67% | - |
| Sep 10, 2026 | 3.50 | 4.00 | 3.50 | 3.75 | 3.75 | 7.14% | 180,029 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 3, 2026 | 3.50 | 3.00 | 3.00 | 3.50 | 3.50 | - | 4,545 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 25, 2026 | 3.50 | 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 |