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
07/12/2022 49.50p 49.88p 47.00p 47.00p 332900
06/12/2022 54.50p 55.00p 50.00p 50.00p 293946
05/12/2022 59.00p 59.00p 54.50p 54.50p 508934
02/12/2022 60.00p 60.00p 58.50p 59.00p 47008
01/12/2022 61.50p 62.00p 60.25p 60.50p 91602
30/11/2022 61.50p 62.00p 61.00p 61.50p 52563
29/11/2022 60.75p 62.00p 60.75p 61.50p 232388
28/11/2022 63.00p 63.50p 61.00p 62.50p 134933
25/11/2022 66.00p 67.00p 64.00p 65.00p 74003
24/11/2022 63.00p 66.86p 63.00p 66.00p 122810
23/11/2022 62.50p 64.00p 61.40p 62.50p 88713
22/11/2022 60.00p 64.00p 60.00p 64.00p 763832
21/11/2022 59.00p 59.00p 58.00p 59.00p 222739
18/11/2022 57.50p 59.50p 57.00p 58.00p 305556
17/11/2022 57.50p 58.00p 57.02p 57.50p 249678
16/11/2022 59.00p 59.00p 57.00p 57.50p 131417
15/11/2022 59.00p 59.70p 58.30p 59.00p 153753
14/11/2022 60.50p 60.50p 58.00p 59.00p 404230
11/11/2022 61.00p 61.20p 59.50p 60.75p 225818
10/11/2022 61.50p 61.50p 60.00p 61.00p 197706
09/11/2022 62.75p 63.08p 61.00p 63.00p 230352
08/11/2022 65.00p 65.00p 62.50p 63.25p 271490
07/11/2022 63.50p 65.44p 63.10p 65.25p 423057
04/11/2022 61.00p 64.00p 61.00p 63.50p 151493
03/11/2022 62.00p 62.00p 60.00p 61.00p 81878
02/11/2022 63.00p 63.96p 62.00p 62.00p 77207
01/11/2022 63.50p 64.00p 63.00p 63.50p 51947
31/10/2022 63.00p 63.50p 62.10p 63.50p 47216
28/10/2022 60.50p 63.85p 60.50p 63.00p 89260
27/10/2022 60.50p 61.00p 60.00p 60.50p 323046
26/10/2022 58.50p 60.82p 58.50p 60.25p 225618
25/10/2022 56.50p 59.29p 56.00p 58.00p 388065
24/10/2022 56.00p 56.00p 53.05p 55.50p 793006
21/10/2022 55.50p 56.00p 54.20p 55.50p 389417
20/10/2022 52.50p 55.50p 52.50p 55.50p 439568
19/10/2022 52.00p 52.00p 51.00p 51.75p 170970
18/10/2022 53.50p 54.40p 52.00p 54.00p 290908
17/10/2022 53.25p 54.00p 52.00p 52.25p 213699
14/10/2022 53.50p 55.50p 53.50p 54.50p 156193
13/10/2022 52.50p 53.85p 52.10p 53.25p 164186
12/10/2022 52.50p 52.50p 51.00p 52.00p 183904
11/10/2022 54.75p 54.75p 52.50p 52.50p 99333
10/10/2022 56.00p 56.00p 54.58p 54.75p 228648
07/10/2022 57.00p 57.00p 55.23p 56.00p 385362
06/10/2022 56.00p 57.60p 56.00p 56.25p 280903
05/10/2022 56.00p 57.50p 55.50p 55.50p 221255
04/10/2022 53.00p 57.00p 53.00p 56.50p 298317
03/10/2022 50.50p 53.00p 49.90p 53.00p 1470824
30/09/2022 49.50p 51.70p 49.00p 50.50p 844546
29/09/2022 49.50p 52.00p 49.10p 49.60p 675361
28/09/2022 49.00p 49.71p 46.00p 49.00p 318075
27/09/2022 49.00p 51.70p 47.98p 48.50p 1201538
26/09/2022 53.00p 53.00p 48.20p 49.50p 629422
23/09/2022 56.00p 57.50p 52.00p 53.00p 582278
22/09/2022 60.50p 62.00p 59.00p 59.50p 94719
21/09/2022 61.50p 61.76p 60.20p 61.00p 67770
20/09/2022 65.00p 65.00p 61.00p 61.00p 341883
19/09/2022 66.50p 67.00p 65.00p 66.00p 45917
16/09/2022 66.50p 67.00p 65.00p 66.00p 45917
15/09/2022 66.50p 68.20p 65.54p 66.50p 136948
14/09/2022 64.50p 66.00p 62.19p 65.75p 318632
13/09/2022 66.25p 66.25p 64.50p 64.50p 128109
12/09/2022 67.75p 67.75p 66.10p 66.50p 160426
09/09/2022 68.50p 68.75p 66.00p 67.75p 249409
08/09/2022 71.50p 71.50p 68.00p 68.50p 303428
07/09/2022 73.50p 74.50p 71.00p 72.00p 1047218
06/09/2022 72.75p 73.50p 72.00p 73.50p 327347
05/09/2022 72.00p 75.00p 72.00p 72.75p 601430
02/09/2022 65.00p 70.00p 64.05p 70.00p 1688253
01/09/2022 64.00p 66.00p 63.60p 66.00p 539117
31/08/2022 61.75p 63.80p 61.65p 63.25p 2898697
30/08/2022 66.50p 67.00p 61.00p 62.00p 915010
29/08/2022 67.00p 68.00p 66.00p 67.50p 957087
26/08/2022 67.00p 68.00p 66.00p 67.50p 907087
25/08/2022 63.25p 66.50p 62.50p 66.50p 926774
24/08/2022 61.75p 64.75p 61.00p 63.00p 901400
23/08/2022 62.00p 69.00p 61.50p 61.50p 1814078
22/08/2022 59.50p 61.27p 58.50p 60.50p 564531
19/08/2022 58.25p 60.00p 58.00p 59.00p 605673
18/08/2022 53.25p 57.00p 52.25p 56.00p 1767854
17/08/2022 53.50p 55.23p 53.11p 53.50p 291276
16/08/2022 52.00p 54.00p 51.00p 53.50p 210898
15/08/2022 51.50p 52.60p 51.00p 52.00p 67802
12/08/2022 50.00p 50.89p 49.30p 50.50p 138217
11/08/2022 50.50p 50.50p 49.25p 50.00p 136968
10/08/2022 50.50p 50.50p 50.00p 50.50p 20329
09/08/2022 49.50p 50.50p 48.65p 50.50p 126954
08/08/2022 50.00p 50.44p 48.25p 49.50p 240974
05/08/2022 49.50p 49.50p 48.00p 49.00p 96799
04/08/2022 51.50p 51.50p 50.00p 50.50p 92042
03/08/2022 51.50p 52.00p 51.00p 51.50p 159680
02/08/2022 53.50p 54.00p 51.00p 51.50p 260690
01/08/2022 53.50p 54.00p 53.00p 53.50p 84644
29/07/2022 53.25p 54.00p 52.00p 53.50p 180927
28/07/2022 54.50p 55.00p 53.00p 53.00p 278321
27/07/2022 53.75p 55.00p 52.00p 55.00p 306513
26/07/2022 53.50p 55.50p 53.00p 54.50p 801808
25/07/2022 49.50p 49.55p 47.00p 48.00p 282132
22/07/2022 49.50p 50.50p 49.10p 49.11p 105880
21/07/2022 50.50p 50.90p 49.90p 49.90p 71202
20/07/2022 51.50p 52.00p 50.20p 50.50p 78518
19/07/2022 51.50p 51.99p 50.30p 51.50p 179465
18/07/2022 51.50p 51.95p 49.00p 51.50p 424833
15/07/2022 44.50p 48.84p 44.50p 48.50p 391198
14/07/2022 43.50p 45.75p 43.20p 43.20p 611879
13/07/2022 43.50p 43.50p 41.20p 42.00p 461717
12/07/2022 46.50p 46.50p 43.00p 43.00p 441828
11/07/2022 46.75p 46.75p 45.00p 46.50p 129291
08/07/2022 46.75p 48.00p 46.50p 46.75p 227893
07/07/2022 43.25p 46.89p 41.00p 46.75p 704106
06/07/2022 45.50p 45.50p 42.00p 45.00p 980423
05/07/2022 47.75p 48.50p 45.00p 45.00p 350897
04/07/2022 47.25p 48.50p 47.00p 48.25p 628749
01/07/2022 48.25p 48.40p 47.00p 47.20p 350450
30/06/2022 50.00p 50.00p 48.00p 48.25p 520784
29/06/2022 53.00p 53.00p 50.00p 50.50p 777692
28/06/2022 53.75p 55.40p 52.50p 54.50p 303387
27/06/2022 52.50p 53.13p 52.00p 52.75p 358970
24/06/2022 58.00p 58.00p 51.97p 53.00p 2027236
23/06/2022 70.50p 72.00p 69.00p 69.00p 114449
22/06/2022 73.50p 74.00p 68.15p 70.50p 360666
21/06/2022 67.00p 75.00p 66.44p 74.50p 408639
20/06/2022 70.50p 70.50p 65.00p 65.50p 380319
17/06/2022 71.50p 74.00p 71.00p 71.00p 283279
16/06/2022 74.50p 75.00p 71.00p 71.00p 310174
15/06/2022 77.50p 77.70p 74.00p 74.50p 411950
14/06/2022 84.00p 86.00p 75.00p 77.50p 545399
13/06/2022 86.50p 91.00p 83.00p 84.00p 593408
10/06/2022 81.50p 87.70p 79.00p 85.00p 1025507
09/06/2022 79.00p 90.00p 77.02p 78.00p 2788249
08/06/2022 71.00p 76.00p 70.00p 74.50p 365601
07/06/2022 68.00p 71.00p 67.50p 70.00p 208897
06/06/2022 66.50p 67.95p 65.40p 67.50p 80772
03/06/2022 67.00p 68.00p 65.37p 66.50p 6306
02/06/2022 67.00p 68.00p 65.37p 66.50p 6306
01/06/2022 67.00p 68.00p 65.36p 66.50p 6306
31/05/2022 66.50p 68.00p 65.55p 67.00p 20140
30/05/2022 66.50p 68.67p 65.36p 66.50p 127579
27/05/2022 65.50p 68.00p 64.15p 65.50p 261987
26/05/2022 66.50p 67.00p 65.00p 65.50p 53965
25/05/2022 65.50p 66.50p 64.20p 66.50p 193563
24/05/2022 66.50p 67.97p 65.00p 65.50p 113743
23/05/2022 67.00p 68.44p 66.46p 67.00p 44281
20/05/2022 67.00p 69.15p 66.00p 67.00p 84752
19/05/2022 68.00p 68.00p 65.50p 66.50p 79749
18/05/2022 68.00p 68.00p 65.45p 67.00p 181647
17/05/2022 63.50p 70.00p 63.50p 68.00p 376516
16/05/2022 61.00p 62.00p 60.05p 62.00p 161963
13/05/2022 61.00p 62.00p 60.00p 61.00p 139211
12/05/2022 62.00p 64.00p 60.24p 62.00p 174926
11/05/2022 59.00p 64.00p 58.00p 62.00p 207517
10/05/2022 62.00p 65.04p 57.00p 59.50p 2555986
09/05/2022 60.50p 65.00p 60.50p 63.00p 1212003
06/05/2022 57.00p 62.00p 56.55p 59.00p 602278
05/05/2022 54.00p 58.00p 54.00p 57.00p 673289
04/05/2022 51.00p 54.00p 50.90p 53.00p 959569
03/05/2022 48.00p 52.88p 48.00p 50.00p 916486
02/05/2022 48.50p 49.00p 47.55p 48.00p 245625
29/04/2022 48.50p 49.00p 47.55p 48.00p 217405
28/04/2022 45.50p 50.00p 45.00p 48.50p 401256
27/04/2022 42.50p 46.00p 42.00p 42.00p 297786
26/04/2022 41.00p 43.00p 39.10p 42.50p 374459
25/04/2022 42.50p 43.00p 40.50p 43.00p 113306
22/04/2022 43.50p 44.00p 42.00p 42.50p 132397
21/04/2022 43.50p 45.10p 43.00p 43.50p 62923
20/04/2022 44.00p 44.20p 43.00p 44.00p 350120
19/04/2022 41.50p 45.90p 41.15p 44.50p 680743
18/04/2022 40.50p 42.00p 40.26p 41.00p 121025
15/04/2022 40.50p 42.00p 40.26p 41.00p 121025
14/04/2022 40.50p 42.00p 40.26p 41.00p 121025
13/04/2022 41.00p 41.51p 40.00p 41.00p 203410
12/04/2022 41.00p 42.03p 40.00p 40.50p 199653
11/04/2022 40.00p 44.00p 40.00p 41.00p 436132
08/04/2022 39.00p 41.00p 38.76p 40.00p 149882
07/04/2022 37.25p 39.70p 37.25p 38.89p 215215
06/04/2022 35.50p 37.85p 35.11p 37.00p 348268
05/04/2022 35.50p 36.00p 35.15p 35.50p 29568
04/04/2022 35.00p 36.00p 34.50p 35.88p 201538
01/04/2022 34.50p 35.00p 33.00p 35.00p 171309
31/03/2022 36.50p 37.00p 34.25p 34.50p 291070
30/03/2022 37.00p 37.80p 36.33p 36.50p 106693
29/03/2022 37.00p 38.00p 36.30p 37.00p 110869
28/03/2022 36.50p 39.00p 36.06p 37.00p 311557
25/03/2022 36.50p 40.75p 35.00p 36.50p 870521
24/03/2022 34.00p 38.00p 34.00p 36.50p 506867
23/03/2022 32.50p 35.00p 32.00p 34.60p 1227178
22/03/2022 33.00p 33.44p 32.00p 32.20p 406617
21/03/2022 32.00p 33.44p 31.25p 33.00p 580485
18/03/2022 31.50p 31.50p 31.00p 31.50p 66575
17/03/2022 31.00p 32.66p 31.00p 31.50p 506570
16/03/2022 31.00p 31.40p 29.45p 31.00p 425766
15/03/2022 32.50p 33.00p 30.01p 31.00p 368155
14/03/2022 33.00p 33.00p 32.10p 32.50p 210014
11/03/2022 32.00p 33.16p 31.22p 33.00p 476980
10/03/2022 30.00p 32.99p 30.00p 32.00p 561756
09/03/2022 33.50p 34.00p 29.40p 30.00p 301748
08/03/2022 30.00p 34.00p 30.00p 33.50p 1307867
07/03/2022 26.00p 30.10p 25.00p 29.50p 437906
04/03/2022 25.50p 27.00p 25.16p 26.00p 263109
03/03/2022 24.50p 25.78p 24.50p 25.40p 741279

*Close Price adjusted for both dividends and splits