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
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
10/03/2023 34.00p 34.00p 33.00p 34.00p 202323
09/03/2023 35.50p 37.00p 33.00p 34.00p 183559
08/03/2023 36.00p 36.80p 35.00p 36.00p 28274
07/03/2023 36.00p 36.00p 35.00p 36.00p 82363
06/03/2023 34.00p 37.50p 34.00p 36.00p 281515
03/03/2023 34.00p 34.50p 33.50p 34.00p 15815
02/03/2023 34.00p 35.00p 33.90p 34.00p 245080
01/03/2023 35.00p 36.00p 33.50p 33.50p 83289
28/02/2023 34.00p 35.70p 33.97p 35.00p 57191
27/02/2023 34.00p 34.00p 33.00p 34.00p 128674
24/02/2023 34.00p 35.00p 33.90p 34.00p 11933
23/02/2023 34.00p 34.00p 33.00p 34.00p 101020
22/02/2023 35.50p 35.55p 33.90p 34.00p 116437
21/02/2023 36.00p 37.00p 35.11p 35.50p 66007
20/02/2023 34.50p 36.75p 34.50p 36.00p 143782
17/02/2023 35.50p 35.50p 34.29p 34.50p 105614
16/02/2023 34.00p 36.00p 34.00p 35.00p 118652
15/02/2023 36.00p 36.00p 33.01p 34.00p 215096
14/02/2023 39.50p 39.50p 35.50p 36.00p 140741
13/02/2023 39.50p 40.00p 39.22p 39.40p 110616
10/02/2023 39.50p 39.50p 39.00p 39.50p 34954
09/02/2023 40.00p 40.00p 39.22p 40.00p 20873
08/02/2023 40.50p 40.50p 40.00p 40.00p 46371
07/02/2023 40.50p 40.50p 40.01p 40.50p 9814
06/02/2023 41.00p 42.00p 40.00p 40.50p 184928
03/02/2023 42.50p 42.50p 40.00p 41.00p 515653
02/02/2023 44.00p 44.00p 41.00p 42.00p 294469
01/02/2023 44.00p 45.00p 44.00p 44.50p 42547
31/01/2023 45.50p 46.25p 44.18p 44.50p 77577
30/01/2023 45.50p 46.85p 45.50p 46.00p 2157
27/01/2023 43.50p 46.00p 43.00p 44.00p 383047
26/01/2023 45.50p 45.50p 41.25p 43.50p 251937
25/01/2023 48.00p 48.00p 45.00p 45.50p 202578
24/01/2023 48.50p 48.78p 47.00p 48.00p 140870
23/01/2023 48.00p 48.99p 48.00p 48.00p 84811
20/01/2023 48.00p 48.00p 47.33p 48.00p 27281
19/01/2023 50.50p 50.50p 47.98p 48.00p 186112
18/01/2023 48.00p 52.00p 47.44p 50.50p 298103
17/01/2023 48.00p 48.80p 47.00p 48.00p 103034
16/01/2023 47.50p 49.00p 47.50p 48.50p 392944
13/01/2023 47.50p 47.50p 46.00p 47.50p 10342
12/01/2023 47.00p 49.00p 46.15p 47.50p 64451
11/01/2023 47.50p 47.50p 47.00p 47.00p 7072
10/01/2023 47.00p 48.70p 46.50p 47.50p 49803
09/01/2023 43.00p 47.19p 42.10p 46.50p 320233
06/01/2023 43.50p 43.50p 40.18p 42.50p 600117
05/01/2023 44.50p 44.50p 43.05p 43.50p 68616
04/01/2023 47.00p 47.00p 44.00p 44.50p 369852
03/01/2023 48.60p 50.00p 46.40p 47.00p 113011
30/12/2022 48.60p 48.60p 47.30p 48.60p 39000
29/12/2022 49.00p 49.00p 47.80p 48.60p 68750
28/12/2022 51.25p 51.50p 48.00p 49.00p 237859
23/12/2022 51.25p 51.25p 51.25p 51.25p 2580
22/12/2022 51.25p 51.28p 51.00p 51.25p 53320
21/12/2022 51.50p 51.50p 49.50p 51.25p 56075
20/12/2022 51.50p 51.50p 50.00p 51.50p 29106
19/12/2022 51.50p 52.00p 50.00p 51.50p 1320
16/12/2022 52.00p 52.50p 51.00p 51.50p 92880
15/12/2022 52.00p 52.00p 51.23p 52.00p 20011
14/12/2022 52.50p 52.70p 51.00p 52.00p 105953
13/12/2022 49.50p 52.00p 49.00p 51.00p 148345
12/12/2022 47.50p 49.90p 46.00p 49.00p 162655
09/12/2022 49.00p 49.00p 46.00p 47.50p 171993
08/12/2022 48.00p 50.00p 48.00p 49.50p 182731

*Close Price adjusted for both dividends and splits