Shares Magazine
7.25p+0.00 (+0.00%)09 Jan 2025, 08:24
Southern Energy Corp. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 4, 2024 | 5.63p | 5.31p | 5.31p | 5.63p | 20,000 |
| Dec 3, 2024 | 6.13p | 6.50p | 5.75p | 5.63p | 10,769 |
| Dec 2, 2024 | 6.13p | 6.50p | 5.75p | 6.13p | 4,826 |
| Nov 29, 2024 | 6.13p | 6.05p | 5.75p | 6.13p | 194,070 |
| Nov 28, 2024 | 5.50p | 6.00p | 5.50p | 5.88p | 302,471 |
| Nov 25, 2024 | 5.05p | 5.00p | 5.00p | 5.05p | 12,128 |
| Nov 22, 2024 | 5.00p | 5.50p | 5.00p | 5.05p | 16,266 |
| Nov 21, 2024 | 5.05p | 5.50p | 5.00p | 5.05p | 2,179 |
| Nov 20, 2024 | 5.05p | 5.50p | 4.60p | 5.05p | 244 |
| Nov 19, 2024 | 5.05p | 4.67p | 4.67p | 5.05p | 1,750 |
| Nov 18, 2024 | 5.05p | 4.65p | 4.65p | 5.05p | 3,000 |
| Nov 15, 2024 | 5.25p | 5.50p | 4.59p | 5.05p | 35,443 |
| Nov 14, 2024 | 5.25p | 4.76p | 4.76p | 5.25p | 15,425 |
| Nov 13, 2024 | 5.25p | 5.50p | 4.80p | 5.25p | 230,199 |
| Nov 12, 2024 | 5.25p | 5.06p | 5.01p | 5.25p | 80,000 |
| Nov 11, 2024 | 6.00p | 6.00p | 5.01p | 5.25p | 162,059 |
| Nov 8, 2024 | 6.25p | 6.25p | 6.25p | 6.25p | 150,000 |
| Nov 6, 2024 | 6.25p | 6.50p | 5.76p | 6.25p | 27,915 |
| Nov 5, 2024 | 6.75p | 7.00p | 6.01p | 6.25p | 76,261 |
| Nov 4, 2024 | 6.75p | 7.00p | 6.50p | 6.75p | 5,929 |
| Nov 1, 2024 | 6.75p | 6.25p | 6.25p | 6.75p | 40,000 |
| Oct 31, 2024 | 6.75p | 7.00p | 6.50p | 6.75p | 43,060 |
| Oct 30, 2024 | 7.25p | 7.50p | 7.00p | 6.75p | 30,013 |
| Oct 29, 2024 | 7.50p | 8.00p | 7.21p | 7.25p | 9,598 |
| Oct 24, 2024 | 7.75p | 7.75p | 7.75p | 7.75p | 50 |
| Oct 21, 2024 | 7.75p | 8.00p | 7.55p | 7.75p | 40,013 |
| Oct 17, 2024 | 7.75p | 8.00p | 7.65p | 7.75p | 394 |
| Oct 10, 2024 | 7.75p | 7.69p | 7.69p | 7.75p | 2,140 |
| Oct 9, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 26 |
| Oct 8, 2024 | 7.75p | 8.00p | 8.00p | 7.75p | 29 |
| Oct 4, 2024 | 7.75p | 8.00p | 8.00p | 7.75p | 12 |
| Oct 3, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 11,879 |
| Oct 1, 2024 | 8.00p | 8.00p | 7.88p | 7.75p | 31,644 |
| Sep 30, 2024 | 8.00p | 7.60p | 7.60p | 8.00p | 100,000 |
| Sep 26, 2024 | 8.00p | 8.50p | 7.60p | 8.00p | 2,821 |
| Sep 24, 2024 | 8.00p | 8.50p | 7.50p | 8.00p | 550,033 |
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 |
|---|---|---|
| Clarkson PLC | 4,275.00 | 9.90 |
| Goodwin PLC | 7,420.00 | 3.34 |
| Syncona Limited | 94.00 | 3.07 |
| Playtech PLC | 705.00 | 2.77 |
| 4Imprint Group PLC | 4,815.00 | 2.45 |
| Harbourvest Global Private Equity Limited | 2,565.00 | 2.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 232.00 | -8.84 |
| Wizz Air Holdings PLC | 1,229.00 | -7.59 |
| Jupiter Fund Management PLC | 80.00 | -7.41 |
| Alpha Group International PLC | 2,180.00 | -6.84 |
| Kier Group PLC | 130.20 | -5.92 |
| Greggs PLC | 2,082.00 | -5.79 |
Risers/fallers data from previous trading day.