Shares Magazine
3.35p+0.00 (+0.00%)02 May 2025, 12:36
Southern Energy Corp. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3.35p | 3.50p | 3.50p | 3.35p | 40 |
| May 1, 2025 | 3.35p | 3.58p | 3.20p | 3.35p | 37,983 |
| Apr 30, 2025 | 3.35p | 3.32p | 3.20p | 3.35p | 33,408 |
| Apr 24, 2025 | 3.35p | 3.50p | 3.32p | 3.35p | 764 |
| Apr 23, 2025 | 3.55p | 3.88p | 3.20p | 3.88p | 61,111 |
| Apr 22, 2025 | 3.55p | 3.55p | 3.46p | 3.55p | 21,953 |
| Apr 14, 2025 | 3.55p | 3.57p | 3.30p | 3.55p | 393,674 |
| Apr 11, 2025 | 3.65p | 3.74p | 3.74p | 3.65p | 1,000 |
| Apr 9, 2025 | 3.45p | 3.50p | 3.14p | 3.35p | 28,086 |
| Apr 8, 2025 | 3.75p | 4.00p | 3.00p | 3.45p | 196,279 |
| Apr 7, 2025 | 3.75p | 3.63p | 3.44p | 3.75p | 49,573 |
| Apr 4, 2025 | 3.75p | 4.08p | 3.63p | 3.75p | 70,089 |
| Apr 2, 2025 | 3.75p | 3.80p | 3.63p | 3.75p | 61,441 |
| Apr 1, 2025 | 3.75p | 3.51p | 3.51p | 3.75p | 130,000 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.