Shares Magazine
3.85p-0.20 (-4.94%)27 Mar 2025, 15:57
Southern Energy Corp. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2025 | 4.05p | 4.00p | 3.72p | 3.85p | 37,658 |
| Mar 26, 2025 | 4.05p | 3.72p | 3.72p | 4.05p | 34,627 |
| Mar 25, 2025 | 4.10p | 3.95p | 3.80p | 4.05p | 22,000 |
| Mar 21, 2025 | 4.15p | 3.95p | 3.95p | 4.15p | 11,000 |
| Mar 19, 2025 | 4.15p | 3.90p | 3.90p | 4.15p | 16,017 |
| Mar 18, 2025 | 4.25p | 4.00p | 3.99p | 3.95p | 105,000 |
| Mar 17, 2025 | 4.25p | 4.35p | 4.00p | 4.25p | 25,574 |
| Mar 14, 2025 | 4.25p | 4.11p | 4.11p | 4.25p | 80,000 |
| Mar 13, 2025 | 4.75p | 4.50p | 4.00p | 4.25p | 651,518 |
| Mar 12, 2025 | 4.75p | 4.70p | 4.55p | 4.75p | 100,112 |
| Mar 10, 2025 | 5.00p | 5.15p | 4.70p | 4.75p | 165,718 |
| Mar 7, 2025 | 4.95p | 5.00p | 4.61p | 4.75p | 60,392 |
| Mar 6, 2025 | 5.25p | 5.19p | 5.00p | 4.95p | 50,010 |
| Mar 5, 2025 | 5.25p | 5.20p | 5.20p | 5.25p | 18,960 |
| Mar 4, 2025 | 6.50p | 7.00p | 5.00p | 5.50p | 450,000 |
| Mar 3, 2025 | 6.50p | 6.00p | 6.00p | 6.50p | 11 |
| Feb 28, 2025 | 6.75p | 6.50p | 6.00p | 6.50p | 10,009 |
| Feb 27, 2025 | 6.75p | 6.60p | 6.60p | 6.75p | 7,500 |
| Feb 25, 2025 | 6.75p | 7.00p | 6.35p | 6.75p | 21 |
| Feb 21, 2025 | 7.25p | 7.00p | 6.85p | 6.75p | 31,961 |
| Feb 19, 2025 | 7.50p | 7.70p | 7.70p | 7.50p | 12,909 |
| Feb 18, 2025 | 7.50p | 8.00p | 6.85p | 7.50p | 63,668 |
| Feb 10, 2025 | 7.50p | 7.35p | 6.85p | 7.50p | 16,016 |
| Feb 7, 2025 | 7.50p | 7.50p | 7.01p | 7.25p | 10,260 |
| Feb 5, 2025 | 7.75p | 7.50p | 7.50p | 7.50p | 40,000 |
| Feb 3, 2025 | 8.00p | 8.50p | 8.00p | 7.75p | 397 |
| Jan 30, 2025 | 8.50p | 8.50p | 8.00p | 8.00p | 848 |
| Jan 27, 2025 | 8.50p | 8.70p | 8.70p | 8.50p | 30,000 |
| Jan 24, 2025 | 8.75p | 8.56p | 8.50p | 8.50p | 60,006 |
| Jan 23, 2025 | 8.75p | 8.55p | 8.50p | 8.75p | 44,530 |
| Jan 22, 2025 | 8.75p | 8.61p | 8.35p | 8.75p | 106,042 |
| Jan 21, 2025 | 8.50p | 8.50p | 8.50p | 8.75p | 11 |
| Jan 17, 2025 | 8.50p | 8.10p | 8.10p | 8.50p | 40,000 |
| Jan 15, 2025 | 8.25p | 9.00p | 8.50p | 8.50p | 80,708 |
| Jan 14, 2025 | 8.00p | 8.50p | 8.01p | 8.00p | 50,318 |
| Jan 13, 2025 | 7.25p | 8.00p | 7.00p | 7.50p | 161 |
| Jan 9, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 19 |
| Jan 8, 2025 | 7.25p | 7.45p | 7.45p | 7.25p | 980 |
| Jan 7, 2025 | 7.25p | 7.30p | 7.30p | 7.25p | 31,383 |
| Jan 3, 2025 | 6.75p | 6.70p | 6.50p | 7.00p | 11,132 |
| Dec 31, 2024 | 5.75p | 6.50p | 6.50p | 6.00p | 100,000 |
| Dec 27, 2024 | 5.75p | 5.40p | 5.40p | 5.75p | 6,935 |
| Dec 23, 2024 | 5.50p | 5.60p | 5.60p | 5.63p | 35,000 |
| Dec 20, 2024 | 5.50p | 5.15p | 5.15p | 5.50p | 5,081 |
| Dec 18, 2024 | 5.63p | 6.00p | 5.25p | 5.50p | 1,600 |
| Dec 17, 2024 | 5.63p | 5.28p | 5.28p | 5.63p | 1 |
| Dec 16, 2024 | 5.50p | 6.05p | 5.70p | 6.05p | 23,704 |
| Dec 13, 2024 | 5.50p | 5.60p | 5.20p | 5.50p | 328,092 |
| Dec 12, 2024 | 5.50p | 6.00p | 6.00p | 5.50p | 20 |
| Dec 10, 2024 | 5.50p | 5.20p | 5.20p | 5.50p | 1,800 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.