Southern Energy Corp. (SOUC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:32AM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100,000 |
| Jun 25, 2024 | 11.75 | 11.10 | 11.03 | 11.50 | 11.50 | 55,000 |
| Jun 24, 2024 | 12.25 | 11.53 | 11.53 | 11.75 | 11.75 | 34,162 |
| Jun 21, 2024 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 20,014 |
| Jun 20, 2024 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | 20,406 |
| Jun 19, 2024 | 12.75 | 12.55 | 12.55 | 12.75 | 12.75 | 18,018 |
| Jun 18, 2024 | 12.75 | 12.60 | 12.60 | 12.75 | 12.75 | 20,020 |
| Jun 17, 2024 | 12.75 | 12.51 | 12.51 | 12.75 | 12.75 | 7,800 |
| Jun 14, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jun 13, 2024 | 12.75 | 12.52 | 12.33 | 12.75 | 12.75 | 14,591 |
| Jun 12, 2024 | 12.75 | 12.27 | 12.27 | 12.75 | 12.75 | 15,000 |
| Jun 11, 2024 | 13.25 | 12.57 | 12.26 | 12.75 | 12.75 | 18,000 |
| Jun 10, 2024 | 13.25 | 14.00 | 13.17 | 13.25 | 13.25 | 27,250 |
| Jun 07, 2024 | 13.25 | 12.65 | 12.65 | 13.25 | 13.25 | 25,000 |
| Jun 06, 2024 | 13.25 | 12.85 | 12.85 | 13.25 | 13.25 | 36,929 |
| Jun 05, 2024 | 13.50 | 13.30 | 13.30 | 13.25 | 13.25 | 2,783 |
| Jun 04, 2024 | 13.50 | 13.20 | 13.20 | 13.50 | 13.50 | 10,000 |
| Jun 03, 2024 | 13.50 | 13.26 | 13.26 | 13.50 | 13.50 | 6,250 |
| May 31, 2024 | 12.75 | 14.00 | 13.00 | 13.50 | 13.50 | 116,370 |
| May 30, 2024 | 12.50 | 13.00 | 12.80 | 12.75 | 12.75 | 10,390 |
| May 29, 2024 | 12.25 | 13.00 | 12.10 | 12.50 | 12.50 | 91,331 |
| May 28, 2024 | 12.25 | 12.45 | 12.05 | 12.25 | 12.25 | 36,673 |
| May 24, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 2,781 |
| May 23, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 130,284 |
| May 22, 2024 | 11.75 | 11.99 | 11.99 | 11.75 | 11.75 | 25,000 |
| May 21, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 4,428 |
| May 20, 2024 | 11.75 | 11.60 | 11.60 | 11.75 | 11.75 | 6,000 |
| May 17, 2024 | 11.25 | 12.00 | 11.25 | 11.75 | 11.75 | 35,751 |
| May 16, 2024 | 11.00 | 11.50 | 11.20 | 11.25 | 11.25 | 80,008 |
| May 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 14, 2024 | 10.75 | 10.60 | 10.60 | 11.00 | 11.00 | 20,000 |
| May 13, 2024 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | 21,778 |
| May 10, 2024 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | 20,000 |
| May 09, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 13,471 |
| May 08, 2024 | 10.25 | 10.50 | 10.03 | 10.25 | 10.25 | 24,204 |
| May 07, 2024 | 9.50 | 10.50 | 9.50 | 10.25 | 10.25 | 129,857 |
| May 03, 2024 | 9.50 | 9.11 | 9.11 | 9.50 | 9.50 | 5,557 |
| May 02, 2024 | 9.25 | 9.50 | 9.37 | 9.50 | 9.50 | 53,010 |
| May 01, 2024 | 9.25 | 9.38 | 9.38 | 9.25 | 9.25 | 13,905 |
| Apr 30, 2024 | 9.75 | 10.00 | 9.01 | 9.25 | 9.25 | 247,319 |
| Apr 29, 2024 | 9.75 | 10.20 | 9.80 | 9.75 | 9.75 | 6,623 |
| Apr 26, 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 15,870 |
| Apr 25, 2024 | 10.25 | 10.50 | 9.10 | 9.75 | 9.75 | 73,050 |
| Apr 24, 2024 | 10.25 | 10.01 | 10.01 | 10.25 | 10.25 | 12,943 |
| Apr 23, 2024 | 10.25 | 10.05 | 10.00 | 10.25 | 10.25 | 33,755 |
| Apr 22, 2024 | 10.50 | 11.00 | 10.03 | 10.25 | 10.25 | 206,639 |
| Apr 19, 2024 | 10.75 | 10.30 | 10.30 | 10.75 | 10.75 | 8 |
| Apr 18, 2024 | 10.75 | 10.52 | 10.30 | 10.75 | 10.75 | 46,175 |
| Apr 17, 2024 | 10.75 | 10.82 | 10.81 | 10.75 | 10.75 | 35,925 |
| Apr 16, 2024 | 10.25 | 10.50 | 10.30 | 10.65 | 10.65 | 24,825 |
| Apr 15, 2024 | 10.25 | 10.40 | 10.40 | 10.25 | 10.25 | 500,000 |
| Apr 12, 2024 | 9.50 | 10.45 | 9.65 | 10.25 | 10.25 | 719,447 |
| Apr 11, 2024 | 9.50 | 10.00 | 9.00 | 9.60 | 9.60 | 230,065 |
| Apr 10, 2024 | 9.10 | 9.33 | 9.10 | 9.50 | 9.50 | 104,630 |
| Apr 09, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 08, 2024 | 9.25 | 10.00 | 9.19 | 9.50 | 9.50 | 86,934 |
| Apr 05, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 04, 2024 | 9.00 | 9.50 | 9.00 | 9.25 | 9.25 | 91 |
| Apr 03, 2024 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | 10 |
| Apr 02, 2024 | 9.25 | 9.50 | 8.50 | 9.25 | 9.25 | 132,713 |
| Mar 28, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 4,215 |
| Mar 27, 2024 | 9.25 | 9.30 | 9.30 | 9.25 | 9.25 | 6,386 |
| Mar 26, 2024 | 9.25 | 9.01 | 9.01 | 9.25 | 9.25 | 18,000 |
| Mar 25, 2024 | 9.25 | 9.02 | 9.01 | 9.25 | 9.25 | 2,027 |
| Mar 22, 2024 | 9.25 | 9.37 | 9.37 | 9.25 | 9.25 | 13,540 |
| Mar 21, 2024 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | 10,010 |
| Mar 20, 2024 | 9.25 | 9.25 | 9.01 | 9.25 | 9.25 | 155,203 |
| Mar 19, 2024 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | 10 |
| Mar 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Mar 15, 2024 | 9.25 | 9.50 | 9.38 | 9.25 | 9.25 | 24,969 |
| Mar 14, 2024 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | 53,506 |
| Mar 13, 2024 | 9.25 | 9.02 | 9.02 | 9.25 | 9.25 | 2,062 |
| Mar 12, 2024 | 9.25 | 9.40 | 9.40 | 9.25 | 9.25 | 2,010 |
| Mar 11, 2024 | 9.75 | 10.00 | 9.10 | 9.25 | 9.25 | 46,228 |
| Mar 08, 2024 | 9.75 | 10.00 | 9.32 | 9.75 | 9.75 | 93,207 |
| Mar 07, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 05, 2024 | 9.75 | 10.00 | 9.56 | 9.75 | 9.75 | 7,917 |
| Mar 04, 2024 | 9.75 | 9.69 | 9.69 | 9.75 | 9.75 | 10,201 |
| Mar 01, 2024 | 9.75 | 9.55 | 9.50 | 9.75 | 9.75 | 697,346 |
| Feb 29, 2024 | 9.75 | 10.00 | 9.68 | 9.75 | 9.75 | 14,666 |
| Feb 28, 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 15,385 |
| Feb 27, 2024 | 9.75 | 9.82 | 9.82 | 9.75 | 9.75 | 500 |
| Feb 26, 2024 | 10.75 | 11.00 | 9.50 | 9.75 | 9.75 | 156,686 |
| Feb 23, 2024 | 10.88 | 11.00 | 10.75 | 10.75 | 10.75 | 49,009 |
| Feb 22, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Feb 21, 2024 | 11.13 | 10.94 | 10.77 | 11.13 | 11.13 | 19,740 |
| Feb 20, 2024 | 11.25 | 11.50 | 11.01 | 11.13 | 11.13 | 5,008 |
| Feb 19, 2024 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 9,054 |
| Feb 16, 2024 | 11.25 | 11.50 | 10.75 | 11.25 | 11.25 | 113,250 |
| Feb 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Feb 14, 2024 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 28,183 |
| Feb 13, 2024 | 11.50 | 12.00 | 11.07 | 11.25 | 11.25 | 43,846 |
| Feb 12, 2024 | 11.50 | 11.15 | 11.15 | 11.50 | 11.50 | 5,814 |
| Feb 09, 2024 | 11.75 | 12.00 | 11.50 | 11.50 | 11.50 | 20,008 |
| Feb 08, 2024 | 12.25 | 12.50 | 11.75 | 11.75 | 11.75 | 76,017 |
| Feb 07, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 06, 2024 | 12.25 | 12.10 | 12.10 | 12.25 | 12.25 | 3,479 |
| Feb 05, 2024 | 12.38 | 12.50 | 12.02 | 12.25 | 12.25 | 65,284 |
| Feb 02, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.