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
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
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

*Close Price adjusted for both dividends and splits