Southern Energy Corp. (AIM:SOUC)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.250 (-6.67%)
Jul 27, 2026, 8:04 AM GMT
AIM:SOUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 9,452 |
| Jun 15, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 5,011 |
| Jun 12, 2026 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | - | 4,848 |
| Jun 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 10, 2026 | 3.75 | 3.65 | 3.65 | 3.75 | 3.75 | - | 25,215 |
| Jun 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 8, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 1,112 |
| Jun 5, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 8,911 |
| Jun 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 3, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 2,804 |
| Jun 2, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,100 |
| Jun 1, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 2,862 |
| May 29, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 7,738 |
| May 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| May 27, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 455 |
| May 26, 2026 | 3.95 | 4.00 | 3.95 | 3.75 | 3.75 | - | 27,336 |
| May 22, 2026 | 3.50 | 3.50 | 3.50 | 3.75 | 3.75 | - | 500,000 |
| May 21, 2026 | 3.95 | 3.95 | 3.95 | 3.75 | 3.75 | - | 759 |
| May 20, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 13,595 |
| May 19, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 6,421 |
| May 18, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 6,439 |