Southern Energy Corp. (SOUC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:00PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 16 |
| 18 Apr 2024 | 10.75 | 10.52 | 10.30 | 10.75 | 10.75 | 46,175 |
| 17 Apr 2024 | 10.75 | 10.82 | 10.81 | 10.75 | 10.75 | 35,925 |
| 16 Apr 2024 | 10.25 | 10.50 | 10.30 | 10.65 | 10.65 | 24,825 |
| 15 Apr 2024 | 10.25 | 10.40 | 10.40 | 10.25 | 10.25 | 500,000 |
| 12 Apr 2024 | 9.50 | 10.45 | 9.65 | 10.25 | 10.25 | 719,447 |
| 11 Apr 2024 | 9.50 | 10.00 | 9.00 | 9.60 | 9.60 | 230,065 |
| 10 Apr 2024 | 9.10 | 9.33 | 9.10 | 9.50 | 9.50 | 104,630 |
| 09 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Apr 2024 | 9.25 | 10.00 | 9.19 | 9.50 | 9.50 | 86,934 |
| 05 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 04 Apr 2024 | 9.00 | 9.50 | 9.00 | 9.25 | 9.25 | 91 |
| 03 Apr 2024 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | 10 |
| 02 Apr 2024 | 9.25 | 9.50 | 8.50 | 9.25 | 9.25 | 132,713 |
| 28 Mar 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 4,215 |
| 27 Mar 2024 | 9.25 | 9.30 | 9.30 | 9.25 | 9.25 | 6,386 |
| 26 Mar 2024 | 9.25 | 9.01 | 9.01 | 9.25 | 9.25 | 18,000 |
| 25 Mar 2024 | 9.25 | 9.02 | 9.01 | 9.25 | 9.25 | 2,027 |
| 22 Mar 2024 | 9.25 | 9.37 | 9.37 | 9.25 | 9.25 | 13,540 |
| 21 Mar 2024 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | 10,010 |
| 20 Mar 2024 | 9.25 | 9.25 | 9.01 | 9.25 | 9.25 | 155,203 |
| 19 Mar 2024 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | 10 |
| 18 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 15 Mar 2024 | 9.25 | 9.50 | 9.38 | 9.25 | 9.25 | 24,969 |
| 14 Mar 2024 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | 53,506 |
| 13 Mar 2024 | 9.25 | 9.02 | 9.02 | 9.25 | 9.25 | 2,062 |
| 12 Mar 2024 | 9.25 | 9.40 | 9.40 | 9.25 | 9.25 | 2,010 |
| 11 Mar 2024 | 9.75 | 10.00 | 9.10 | 9.25 | 9.25 | 46,228 |
| 08 Mar 2024 | 9.75 | 10.00 | 9.32 | 9.75 | 9.75 | 93,207 |
| 07 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Mar 2024 | 9.75 | 10.00 | 9.56 | 9.75 | 9.75 | 7,917 |
| 04 Mar 2024 | 9.75 | 9.69 | 9.69 | 9.75 | 9.75 | 10,201 |
| 01 Mar 2024 | 9.75 | 9.55 | 9.50 | 9.75 | 9.75 | 697,346 |
| 29 Feb 2024 | 9.75 | 10.00 | 9.68 | 9.75 | 9.75 | 14,666 |
| 28 Feb 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 15,385 |
| 27 Feb 2024 | 9.75 | 9.82 | 9.82 | 9.75 | 9.75 | 500 |
| 26 Feb 2024 | 10.75 | 11.00 | 9.50 | 9.75 | 9.75 | 156,686 |
| 23 Feb 2024 | 10.88 | 11.00 | 10.75 | 10.75 | 10.75 | 49,009 |
| 22 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 21 Feb 2024 | 11.13 | 10.94 | 10.77 | 11.13 | 11.13 | 19,740 |
| 20 Feb 2024 | 11.25 | 11.50 | 11.01 | 11.13 | 11.13 | 5,008 |
| 19 Feb 2024 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 9,054 |
| 16 Feb 2024 | 11.25 | 11.50 | 10.75 | 11.25 | 11.25 | 113,250 |
| 15 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 Feb 2024 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 28,183 |
| 13 Feb 2024 | 11.50 | 12.00 | 11.07 | 11.25 | 11.25 | 43,846 |
| 12 Feb 2024 | 11.50 | 11.15 | 11.15 | 11.50 | 11.50 | 5,814 |
| 09 Feb 2024 | 11.75 | 12.00 | 11.50 | 11.50 | 11.50 | 20,008 |
| 08 Feb 2024 | 12.25 | 12.50 | 11.75 | 11.75 | 11.75 | 76,017 |
| 07 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 06 Feb 2024 | 12.25 | 12.10 | 12.10 | 12.25 | 12.25 | 3,479 |
| 05 Feb 2024 | 12.38 | 12.50 | 12.02 | 12.25 | 12.25 | 65,284 |
| 02 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 01 Feb 2024 | 12.38 | 12.50 | 12.45 | 12.38 | 12.38 | 8,908 |
| 31 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 30 Jan 2024 | 12.38 | 12.28 | 12.28 | 12.38 | 12.38 | 4,775 |
| 29 Jan 2024 | 12.38 | 12.28 | 12.28 | 12.38 | 12.38 | 7,178 |
| 26 Jan 2024 | 12.38 | 12.40 | 12.27 | 12.38 | 12.38 | 4,135 |
| 25 Jan 2024 | 12.38 | 12.50 | 12.25 | 12.38 | 12.38 | 158,275 |
| 24 Jan 2024 | 12.38 | 12.38 | 12.26 | 12.38 | 12.38 | 101,000 |
| 23 Jan 2024 | 12.38 | 12.25 | 12.25 | 12.38 | 12.38 | 5,049 |
| 22 Jan 2024 | 12.63 | 12.75 | 12.27 | 12.38 | 12.38 | 6,908 |
| 19 Jan 2024 | 12.75 | 13.00 | 12.26 | 12.63 | 12.63 | 54,920 |
| 18 Jan 2024 | 12.75 | 13.00 | 12.55 | 12.75 | 12.75 | 117,891 |
| 17 Jan 2024 | 12.75 | 12.75 | 12.55 | 12.75 | 12.75 | 757,545 |
| 16 Jan 2024 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 121,891 |
| 15 Jan 2024 | 12.63 | 12.90 | 12.63 | 12.75 | 12.75 | 504,620 |
| 12 Jan 2024 | 12.63 | 12.32 | 12.32 | 12.75 | 12.75 | 10,000 |
| 11 Jan 2024 | 12.75 | 13.00 | 12.50 | 12.63 | 12.63 | 200,007 |
| 10 Jan 2024 | 12.75 | 12.68 | 12.65 | 12.75 | 12.75 | 111,000 |
| 09 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.75 | 12.75 | 2,500 |
| 08 Jan 2024 | 12.75 | 13.00 | 12.81 | 12.75 | 12.75 | 6,542 |
| 05 Jan 2024 | 12.75 | 12.72 | 12.68 | 12.75 | 12.75 | 32,935 |
| 04 Jan 2024 | 12.00 | 13.00 | 11.90 | 12.75 | 12.75 | 185,565 |
| 03 Jan 2024 | 12.00 | 12.50 | 12.50 | 12.00 | 12.00 | 16 |
| 02 Jan 2024 | 11.75 | 12.50 | 12.00 | 12.00 | 12.00 | 30,007 |
| 29 Dec 2023 | 12.25 | 12.50 | 12.00 | 11.75 | 11.75 | 139,008 |
| 28 Dec 2023 | 11.50 | 12.50 | 11.05 | 12.25 | 12.25 | 302,824 |
| 27 Dec 2023 | 11.25 | 12.00 | 11.05 | 11.50 | 11.50 | 748,333 |
| 22 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 21 Dec 2023 | 11.25 | 11.50 | 11.40 | 11.25 | 11.25 | 446 |
| 20 Dec 2023 | 11.25 | 11.50 | 11.15 | 11.25 | 11.25 | 30,203 |
| 19 Dec 2023 | 11.75 | 11.68 | 11.00 | 11.25 | 11.25 | 70,875 |
| 18 Dec 2023 | 12.75 | 12.50 | 11.30 | 11.75 | 11.75 | 257,174 |
| 15 Dec 2023 | 12.75 | 12.53 | 12.50 | 12.75 | 12.75 | 51,078 |
| 14 Dec 2023 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 12,970 |
| 13 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 12 Dec 2023 | 12.75 | 12.85 | 12.85 | 12.75 | 12.75 | 789,700 |
| 11 Dec 2023 | 12.75 | 12.85 | 12.57 | 12.75 | 12.75 | 53,471 |
| 08 Dec 2023 | 13.25 | 13.50 | 13.00 | 12.75 | 12.75 | 85,822 |
| 07 Dec 2023 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 496,890 |
| 06 Dec 2023 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 540,152 |
| 05 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 04 Dec 2023 | 13.50 | 13.65 | 13.65 | 13.50 | 13.50 | 10,000 |
| 01 Dec 2023 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | 90,666 |
| 30 Nov 2023 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 52,810 |
| 29 Nov 2023 | 14.00 | 14.25 | 13.50 | 13.75 | 13.75 | 172,105 |
| 28 Nov 2023 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 397,934 |
| 27 Nov 2023 | 14.25 | 14.50 | 14.18 | 14.25 | 14.25 | 27,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.