Southern Energy Corp. NPV (DI) (SOUC) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Southern Energy Corp. NPV (DI)

Date Open High Low Close* Volume
27/12/2023 11.25p 12.00p 11.05p 11.50p 748333
22/12/2023 11.25p 11.25p 11.08p 11.25p 0
21/12/2023 11.25p 11.50p 11.25p 11.25p 446
20/12/2023 11.25p 11.50p 11.16p 11.25p 30203
19/12/2023 11.75p 11.75p 11.00p 11.25p 70875
18/12/2023 12.75p 12.75p 11.30p 11.75p 257174
15/12/2023 12.75p 12.75p 12.50p 12.75p 51078
14/12/2023 12.75p 13.00p 12.50p 12.75p 12970
13/12/2023 12.75p 12.83p 12.75p 12.75p 0
12/12/2023 12.75p 12.85p 12.75p 12.75p 789700
11/12/2023 12.75p 12.85p 12.58p 12.75p 52853
08/12/2023 13.25p 13.50p 12.75p 12.75p 85822
07/12/2023 13.25p 13.50p 13.00p 13.25p 496890
06/12/2023 13.50p 13.50p 13.00p 13.25p 531152
05/12/2023 13.50p 13.50p 13.29p 13.50p 0
04/12/2023 13.50p 13.65p 13.50p 13.50p 10000
01/12/2023 13.75p 14.00p 13.50p 13.50p 90666
30/11/2023 13.75p 14.00p 13.50p 13.75p 52810
29/11/2023 14.00p 14.25p 13.50p 13.75p 172105
28/11/2023 14.25p 14.50p 14.00p 14.25p 397934
27/11/2023 14.25p 14.50p 14.18p 14.25p 27785
24/11/2023 14.75p 14.75p 14.25p 14.25p 83625
23/11/2023 14.75p 15.00p 14.50p 14.75p 717939
22/11/2023 15.25p 15.50p 14.60p 14.75p 488908
21/11/2023 15.25p 15.25p 15.23p 15.25p 23
20/11/2023 15.25p 15.50p 15.00p 15.25p 85006
17/11/2023 15.25p 15.25p 15.17p 15.25p 0
16/11/2023 15.25p 15.50p 15.20p 15.25p 3595
15/11/2023 15.25p 15.50p 15.05p 15.25p 75184
14/11/2023 15.50p 15.60p 15.17p 15.25p 0
13/11/2023 14.88p 15.50p 14.88p 15.50p 196072
10/11/2023 14.88p 15.00p 13.50p 15.00p 115046
09/11/2023 15.25p 15.50p 14.50p 14.50p 127922
08/11/2023 15.25p 15.25p 15.25p 15.25p 60000
07/11/2023 15.25p 15.50p 15.25p 15.25p 26875
06/11/2023 15.25p 15.50p 15.00p 15.00p 94701
03/11/2023 15.75p 15.80p 15.00p 15.25p 156569
02/11/2023 15.75p 16.10p 14.51p 15.75p 2890502
01/11/2023 18.50p 18.50p 18.10p 18.50p 2500
31/10/2023 18.50p 18.50p 18.40p 18.50p 0
30/10/2023 19.00p 19.00p 18.00p 18.50p 68400
27/10/2023 19.25p 19.25p 18.53p 19.00p 37820
26/10/2023 20.00p 20.00p 19.00p 19.25p 161654
25/10/2023 20.00p 20.17p 20.00p 20.00p 0
24/10/2023 20.25p 20.25p 19.50p 20.00p 20117
23/10/2023 20.25p 20.40p 20.25p 20.25p 0
20/10/2023 20.50p 20.50p 20.25p 20.50p 15000
19/10/2023 20.50p 20.84p 20.20p 20.50p 18000
18/10/2023 19.75p 21.00p 19.75p 20.50p 117960
17/10/2023 19.50p 20.25p 18.00p 19.75p 377061
16/10/2023 20.00p 20.25p 20.00p 20.25p 10456
13/10/2023 20.00p 20.00p 19.50p 20.00p 50009
12/10/2023 20.00p 20.00p 19.90p 20.00p 5000
11/10/2023 20.00p 20.00p 19.50p 20.00p 664
10/10/2023 19.75p 20.07p 19.75p 20.00p 25000
09/10/2023 19.50p 20.50p 19.50p 19.75p 126568
06/10/2023 19.50p 19.80p 19.00p 19.00p 244000
05/10/2023 19.75p 19.75p 19.50p 19.50p 30000
04/10/2023 19.75p 20.00p 19.00p 19.75p 27609
03/10/2023 19.75p 19.75p 19.75p 19.75p 0
02/10/2023 20.00p 20.00p 19.60p 19.75p 15000
29/09/2023 20.00p 20.20p 19.10p 20.00p 31794
28/09/2023 19.75p 19.99p 19.55p 19.75p 137824
27/09/2023 19.75p 19.75p 19.10p 19.75p 4606
26/09/2023 20.50p 20.50p 19.55p 19.75p 276709
25/09/2023 20.50p 21.00p 20.12p 20.50p 53301
22/09/2023 20.50p 20.50p 20.02p 20.50p 29006
21/09/2023 20.50p 20.50p 20.10p 20.50p 50696
20/09/2023 20.75p 21.00p 20.00p 20.50p 28411
19/09/2023 20.75p 20.75p 20.07p 20.50p 72844
18/09/2023 20.75p 20.75p 20.03p 20.50p 213951
15/09/2023 20.50p 20.50p 20.20p 20.50p 126488
14/09/2023 20.50p 20.50p 20.00p 20.50p 40025
13/09/2023 21.25p 21.25p 19.65p 20.50p 166865
12/09/2023 21.75p 22.00p 20.62p 21.25p 226560
11/09/2023 20.00p 22.10p 19.61p 21.75p 512342
08/09/2023 20.25p 20.50p 19.58p 20.00p 23006
07/09/2023 20.50p 20.50p 20.00p 20.25p 59829
06/09/2023 20.50p 20.50p 20.45p 20.50p 14
05/09/2023 20.50p 20.75p 20.00p 20.75p 70000
04/09/2023 20.00p 20.65p 20.00p 20.50p 16108
01/09/2023 19.75p 20.50p 19.50p 20.00p 140262
31/08/2023 19.75p 19.93p 19.75p 19.75p 120000
30/08/2023 19.75p 19.90p 19.10p 19.75p 62920
29/08/2023 19.75p 19.95p 19.66p 19.75p 83678
25/08/2023 20.50p 20.50p 19.50p 19.50p 476721
24/08/2023 20.50p 20.50p 20.00p 20.50p 40889
23/08/2023 20.50p 20.65p 20.20p 20.50p 8882
22/08/2023 19.75p 20.40p 19.60p 19.60p 100156
21/08/2023 21.25p 21.25p 19.19p 19.50p 768279
18/08/2023 23.00p 23.00p 21.00p 21.25p 703544
17/08/2023 23.25p 23.25p 23.00p 23.00p 108696
16/08/2023 23.50p 23.50p 22.75p 23.25p 103635
15/08/2023 23.75p 24.50p 23.00p 23.50p 60315
14/08/2023 23.75p 24.22p 23.30p 23.75p 30887
11/08/2023 23.25p 24.22p 22.50p 23.75p 147802
10/08/2023 24.25p 25.00p 23.02p 23.25p 193319
09/08/2023 24.25p 25.00p 23.50p 24.25p 181390
08/08/2023 24.25p 24.55p 23.50p 24.25p 28822
07/08/2023 24.25p 25.00p 24.25p 24.25p 8
04/08/2023 22.50p 24.00p 22.00p 23.75p 162496
03/08/2023 21.75p 22.00p 21.75p 22.00p 43500
02/08/2023 22.00p 22.50p 21.50p 22.00p 309777
01/08/2023 22.00p 22.00p 21.89p 22.00p 55077
31/07/2023 22.00p 22.00p 21.50p 22.00p 9043
28/07/2023 21.75p 22.00p 21.00p 22.00p 2208
27/07/2023 21.75p 21.75p 21.50p 21.75p 0
26/07/2023 22.00p 22.00p 21.75p 21.75p 15400
25/07/2023 22.00p 22.00p 21.80p 22.00p 35548
24/07/2023 22.00p 22.00p 21.50p 22.00p 330909
21/07/2023 22.00p 22.00p 21.70p 22.00p 96775
20/07/2023 21.75p 22.50p 21.50p 22.00p 249631
19/07/2023 22.25p 22.25p 21.46p 21.75p 407984
18/07/2023 22.25p 22.25p 22.06p 22.25p 1836
17/07/2023 21.75p 22.50p 21.75p 22.25p 191359
14/07/2023 23.25p 23.25p 22.00p 22.25p 131893
13/07/2023 23.25p 23.25p 23.01p 23.25p 45572
12/07/2023 23.75p 23.75p 23.05p 23.25p 203496
11/07/2023 23.50p 24.50p 23.00p 23.75p 93589
10/07/2023 23.50p 24.00p 23.47p 23.50p 10050
07/07/2023 23.50p 23.50p 23.17p 23.50p 0
06/07/2023 23.50p 23.50p 23.20p 23.50p 1870
05/07/2023 23.50p 23.50p 23.15p 23.50p 27000
04/07/2023 23.50p 24.00p 23.15p 23.50p 2068
03/07/2023 23.50p 24.00p 23.05p 23.50p 10493
30/06/2023 23.50p 23.50p 23.47p 23.50p 10515
29/06/2023 23.50p 23.50p 23.00p 23.50p 116217
28/06/2023 24.25p 24.50p 23.00p 23.50p 655676
27/06/2023 24.25p 24.50p 23.50p 24.50p 151600
26/06/2023 24.00p 24.25p 23.00p 24.25p 10149
23/06/2023 24.25p 24.28p 23.50p 24.00p 47400
22/06/2023 24.25p 24.40p 23.80p 24.25p 58653
21/06/2023 24.75p 24.75p 23.50p 24.25p 17249
20/06/2023 24.75p 24.88p 24.52p 24.75p 44845
19/06/2023 25.00p 25.05p 24.75p 24.75p 5000
16/06/2023 25.00p 25.50p 25.00p 25.00p 88545
15/06/2023 25.25p 25.25p 24.50p 25.00p 27936
14/06/2023 25.75p 26.00p 25.00p 25.25p 48170
13/06/2023 26.00p 26.00p 25.10p 25.50p 111593
12/06/2023 26.50p 26.50p 26.00p 26.25p 331220
09/06/2023 27.50p 28.00p 26.00p 26.50p 524916
08/06/2023 27.75p 28.00p 27.00p 27.50p 205415
07/06/2023 25.00p 28.00p 25.00p 27.75p 1497642
06/06/2023 21.75p 24.80p 21.75p 24.50p 449267
05/06/2023 21.50p 22.00p 21.39p 21.50p 141138
02/06/2023 21.25p 21.85p 20.78p 21.50p 415253
01/06/2023 22.25p 22.25p 21.00p 21.25p 69393
31/05/2023 23.75p 23.75p 21.55p 22.25p 227212
30/05/2023 24.25p 24.25p 23.10p 23.75p 838516
26/05/2023 23.75p 24.00p 23.41p 23.75p 753257
25/05/2023 24.25p 24.50p 23.50p 24.00p 1075523
24/05/2023 22.50p 26.00p 22.50p 24.50p 2899193
23/05/2023 20.25p 24.00p 20.25p 22.50p 1691090
22/05/2023 20.25p 20.25p 19.50p 20.00p 795261
19/05/2023 18.25p 21.00p 18.25p 20.00p 469500
18/05/2023 18.00p 18.50p 17.80p 18.00p 70954
17/05/2023 18.00p 18.50p 17.50p 17.50p 477974
16/05/2023 17.00p 18.00p 16.60p 17.75p 198861
15/05/2023 16.50p 17.01p 16.00p 16.00p 235800
12/05/2023 16.75p 16.75p 16.50p 16.50p 35000
11/05/2023 17.00p 17.00p 16.58p 16.75p 195280
10/05/2023 17.00p 17.00p 16.65p 17.00p 163534
09/05/2023 17.00p 17.00p 16.42p 17.00p 44107
05/05/2023 17.75p 17.75p 16.00p 17.00p 331703
04/05/2023 18.00p 18.00p 17.50p 17.75p 64900
03/05/2023 18.00p 18.00p 17.50p 17.50p 55606
02/05/2023 18.25p 18.25p 17.50p 17.75p 156568
28/04/2023 18.50p 19.00p 18.00p 18.25p 251165
27/04/2023 18.50p 19.00p 18.01p 18.50p 103528
26/04/2023 18.00p 19.00p 18.00p 18.50p 411802
25/04/2023 18.00p 19.00p 17.70p 18.00p 221288
24/04/2023 18.50p 19.00p 17.30p 18.00p 214669
21/04/2023 18.75p 18.75p 18.00p 18.50p 254500
20/04/2023 18.75p 18.75p 18.00p 18.50p 3035
19/04/2023 19.50p 19.60p 18.00p 19.00p 288582
18/04/2023 19.25p 20.45p 18.73p 19.50p 413382
17/04/2023 18.50p 19.00p 17.00p 18.75p 392400
14/04/2023 18.75p 18.75p 17.53p 18.50p 396406
13/04/2023 19.00p 19.32p 18.50p 18.75p 489124
12/04/2023 19.50p 19.50p 18.00p 19.00p 319134
11/04/2023 19.50p 19.50p 18.50p 19.50p 137344
06/04/2023 19.50p 19.50p 19.00p 19.50p 108914
05/04/2023 20.50p 20.50p 19.00p 19.50p 453390
04/04/2023 20.00p 21.00p 19.00p 20.50p 410239
03/04/2023 18.75p 23.00p 18.50p 20.00p 852705
31/03/2023 18.00p 19.00p 17.50p 19.00p 150368
30/03/2023 17.75p 18.50p 17.38p 18.00p 318083
29/03/2023 18.50p 19.00p 17.20p 18.00p 443386
28/03/2023 19.50p 19.50p 18.15p 18.50p 55445
27/03/2023 20.00p 20.40p 19.13p 19.50p 210681
24/03/2023 20.50p 20.50p 19.00p 19.50p 339680
23/03/2023 20.50p 20.70p 18.11p 20.50p 424214
22/03/2023 25.00p 25.00p 21.00p 21.10p 823938
21/03/2023 25.50p 26.00p 23.80p 23.80p 68859
20/03/2023 28.50p 29.00p 24.75p 25.50p 702331
17/03/2023 30.50p 30.50p 28.01p 28.50p 426982
16/03/2023 29.50p 31.00p 29.25p 30.00p 69046
15/03/2023 31.50p 32.80p 29.20p 29.50p 567746
14/03/2023 31.50p 31.50p 30.14p 31.50p 209588
13/03/2023 33.50p 33.50p 31.01p 32.00p 169324

*Close Price adjusted for both dividends and splits