Shares Magazine
7.50p+0.25 (+3.45%)10 Feb 2025, 15:53
Southern Energy Corp. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Xps Pensions Group PLC | 390.00 | 12.39 |
| Entain PLC | 744.40 | 6.77 |
| Hochschild Mining PLC | 202.00 | 4.99 |
| Assura PLC | 39.00 | 4.17 |
| Fidelity China Special Situations PLC | 253.00 | 4.12 |
| Ferrexpo PLC | 96.40 | 3.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 29.00 | -55.62 |
| Mitchells & Butlers PLC | 225.50 | -3.63 |
| Schroders PLC | 371.60 | -3.13 |
| Ncc Group PLC | 136.00 | -2.58 |
| International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
| Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.