Southern Energy Corp. (AIM:SOUC)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.250 (-6.67%)
Apr 17, 2026, 11:36 AM GMT
AIM:SOUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | 6.67% | 3,200 |
| Apr 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Apr 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Apr 14, 2026 | 3.75 | 4.00 | 3.55 | 3.75 | 3.75 | - | 18,025 |
| Apr 13, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 229 |
| Apr 10, 2026 | 3.75 | 4.00 | 3.48 | 3.75 | 3.75 | - | 49,075 |
| Apr 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Apr 8, 2026 | 4.00 | 4.50 | 3.50 | 3.75 | 3.75 | -6.25% | 8,762 |
| Apr 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 2, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -5.88% | 52,500 |
| Apr 1, 2026 | 4.50 | 5.00 | 4.00 | 4.25 | 4.25 | -5.56% | 32,934 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.10 | 4.50 | 4.50 | - | 240,020 |
| Mar 30, 2026 | 4.50 | 4.48 | 4.48 | 4.50 | 4.50 | 5.88% | 10,000 |
| Mar 27, 2026 | 4.25 | 4.20 | 4.10 | 4.25 | 4.25 | - | 168,877 |
| Mar 26, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 22 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 100,022 |
| Mar 24, 2026 | 4.75 | 5.00 | 4.10 | 4.50 | 4.50 | -5.26% | 140,548 |
| Mar 23, 2026 | 4.75 | 5.00 | 4.45 | 4.75 | 4.75 | - | 320,249 |
| Mar 20, 2026 | 4.45 | 5.00 | 4.45 | 4.75 | 4.75 | - | 294,840 |
| Mar 19, 2026 | 4.75 | 4.75 | 4.65 | 4.75 | 4.75 | - | 343,042 |
| Mar 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 2,547 |
| Mar 17, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | -5.00% | 354,166 |
| Mar 16, 2026 | 5.00 | 5.50 | 4.85 | 5.00 | 5.00 | - | 156,654 |
| Mar 13, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 70,411 |
| Mar 12, 2026 | 4.75 | 5.50 | 4.50 | 5.00 | 5.00 | 5.26% | 48,336 |
| Mar 11, 2026 | 5.00 | 6.00 | 4.50 | 4.75 | 4.75 | -5.00% | 738,771 |
| Mar 10, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 348,000 |
| Mar 9, 2026 | 4.75 | 6.00 | 4.50 | 5.00 | 5.00 | 17.65% | 1,163,608 |
| Mar 6, 2026 | 4.25 | 4.39 | 4.39 | 4.25 | 4.25 | - | 252,000 |
| Mar 5, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 67,227 |
| Mar 4, 2026 | 4.00 | 4.50 | 3.50 | 4.25 | 4.25 | 16.44% | 97,966 |
| Mar 3, 2026 | 3.65 | 3.40 | 3.30 | 3.65 | 3.65 | - | 462,624 |
| Mar 2, 2026 | 3.65 | 4.00 | 4.00 | 3.65 | 3.65 | - | 75,000 |
| Feb 27, 2026 | 3.25 | 3.50 | 3.45 | 3.65 | 3.65 | 12.31% | 162,820 |
| Feb 26, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 999 |
| Feb 25, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 243,925 |
| Feb 24, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 4,382,938 |
| Feb 23, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 8,654 |
| Feb 20, 2026 | 3.25 | 3.50 | 3.13 | 3.25 | 3.25 | - | 418,543 |
| Feb 19, 2026 | 4.05 | 4.00 | 3.50 | 3.25 | 3.25 | -19.75% | 2,400,157 |
| Feb 18, 2026 | 4.05 | 4.50 | 3.60 | 4.05 | 4.05 | - | 17,355 |
| Feb 17, 2026 | 4.05 | 4.50 | 4.50 | 4.05 | 4.05 | - | 7,000 |
| Feb 16, 2026 | 4.05 | 4.50 | 3.85 | 4.05 | 4.05 | - | 49,236 |
| Feb 13, 2026 | 3.75 | 4.00 | 3.50 | 4.05 | 4.05 | 8.00% | 558,010 |
| Feb 12, 2026 | 4.00 | 4.50 | 3.50 | 3.75 | 3.75 | -6.25% | 32,982 |
| Feb 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100,000 |
| Feb 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 9, 2026 | 4.00 | 3.55 | 3.55 | 4.00 | 4.00 | - | 30,000 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |