Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Southern Energy Corp. NPV (DI) (SOUC) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2024 | 12.75p | 14.00p | 12.75p | 13.50p | 116370 |
| 30/05/2024 | 12.50p | 13.00p | 12.50p | 12.75p | 10390 |
| 29/05/2024 | 12.25p | 13.00p | 12.10p | 12.50p | 91331 |
| 28/05/2024 | 12.25p | 12.45p | 12.05p | 12.25p | 36673 |
| 24/05/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 2781 |
| 23/05/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 130284 |
| 22/05/2024 | 11.75p | 12.00p | 11.75p | 11.75p | 25000 |
| 21/05/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 4428 |
| 20/05/2024 | 11.75p | 11.75p | 11.60p | 11.75p | 6000 |
| 17/05/2024 | 11.25p | 12.00p | 11.25p | 11.75p | 35751 |
| 16/05/2024 | 11.00p | 11.50p | 11.00p | 11.25p | 80008 |
| 15/05/2024 | 11.00p | 11.17p | 11.00p | 11.00p | 0 |
| 14/05/2024 | 10.75p | 11.00p | 10.60p | 11.00p | 20000 |
| 13/05/2024 | 10.50p | 11.00p | 10.50p | 10.75p | 21778 |
| 10/05/2024 | 10.25p | 10.50p | 10.25p | 10.25p | 20000 |
| 09/05/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 13471 |
| 08/05/2024 | 10.25p | 10.50p | 10.03p | 10.25p | 24204 |
| 07/05/2024 | 9.50p | 10.50p | 9.50p | 10.25p | 129857 |
| 03/05/2024 | 9.50p | 9.50p | 9.11p | 9.50p | 5557 |
| 02/05/2024 | 9.25p | 9.50p | 9.25p | 9.50p | 53010 |
| 01/05/2024 | 9.25p | 9.38p | 9.25p | 9.25p | 13905 |
| 30/04/2024 | 9.75p | 10.00p | 9.01p | 9.25p | 247319 |
| 29/04/2024 | 9.75p | 10.20p | 9.75p | 9.75p | 6623 |
| 26/04/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 15870 |
| 25/04/2024 | 10.25p | 10.50p | 9.10p | 9.75p | 73050 |
| 24/04/2024 | 10.25p | 10.25p | 10.01p | 10.25p | 12943 |
| 23/04/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 33755 |
| 22/04/2024 | 10.50p | 11.00p | 10.03p | 10.25p | 206639 |
| 19/04/2024 | 10.75p | 10.75p | 10.30p | 10.75p | 8 |
| 18/04/2024 | 10.75p | 10.75p | 10.30p | 10.75p | 46175 |
| 17/04/2024 | 10.75p | 10.83p | 10.75p | 10.75p | 35925 |
| 16/04/2024 | 10.25p | 10.65p | 10.25p | 10.65p | 24825 |
| 15/04/2024 | 10.25p | 10.40p | 10.25p | 10.25p | 500000 |
| 12/04/2024 | 9.50p | 10.45p | 9.50p | 10.25p | 719447 |
| 11/04/2024 | 9.50p | 10.00p | 9.00p | 9.60p | 230065 |
| 10/04/2024 | 9.50p | 9.50p | 9.10p | 9.50p | 104630 |
| 09/04/2024 | 9.50p | 9.50p | 9.44p | 9.50p | 0 |
| 08/04/2024 | 9.25p | 10.00p | 9.19p | 9.50p | 86934 |
| 05/04/2024 | 9.25p | 9.25p | 9.08p | 9.25p | 0 |
| 04/04/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 91 |
| 03/04/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 10 |
| 02/04/2024 | 9.25p | 9.50p | 8.50p | 9.25p | 132713 |
| 28/03/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 4215 |
| 27/03/2024 | 9.25p | 9.30p | 9.25p | 9.25p | 6386 |
| 26/03/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 18000 |
| 25/03/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 2027 |
| 22/03/2024 | 9.25p | 9.37p | 9.25p | 9.25p | 13540 |
| 21/03/2024 | 9.25p | 9.50p | 9.01p | 9.25p | 10010 |
| 20/03/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 155203 |
| 19/03/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 10 |
| 18/03/2024 | 9.25p | 9.25p | 9.08p | 9.25p | 0 |
| 15/03/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 24969 |
| 14/03/2024 | 9.25p | 9.50p | 9.01p | 9.25p | 53506 |
| 13/03/2024 | 9.25p | 9.25p | 9.02p | 9.25p | 2062 |
| 12/03/2024 | 9.25p | 9.40p | 9.25p | 9.25p | 2010 |
| 11/03/2024 | 9.75p | 10.00p | 9.10p | 9.25p | 46228 |
| 08/03/2024 | 9.75p | 10.00p | 9.32p | 9.75p | 93207 |
| 07/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/03/2024 | 9.75p | 10.00p | 9.56p | 9.75p | 7917 |
| 04/03/2024 | 9.75p | 9.75p | 9.69p | 9.75p | 10201 |
| 01/03/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 697346 |
| 29/02/2024 | 9.75p | 10.00p | 9.68p | 9.75p | 14666 |
| 28/02/2024 | 9.75p | 9.75p | 9.70p | 9.75p | 15385 |
| 27/02/2024 | 9.75p | 9.83p | 9.75p | 9.75p | 500 |
| 26/02/2024 | 10.75p | 11.00p | 9.50p | 9.75p | 156686 |
| 23/02/2024 | 10.88p | 11.00p | 10.75p | 10.75p | 49009 |
| 22/02/2024 | 10.88p | 11.13p | 10.88p | 10.88p | 0 |
| 21/02/2024 | 11.13p | 11.13p | 10.77p | 11.13p | 18740 |
| 20/02/2024 | 11.25p | 11.50p | 11.01p | 11.13p | 5008 |
| 19/02/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 9054 |
| 16/02/2024 | 11.25p | 11.50p | 10.75p | 11.25p | 113250 |
| 15/02/2024 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 14/02/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 28183 |
| 13/02/2024 | 11.50p | 12.00p | 11.08p | 11.25p | 43846 |
| 12/02/2024 | 11.50p | 11.50p | 11.15p | 11.50p | 5814 |
| 09/02/2024 | 11.75p | 12.00p | 11.50p | 11.50p | 20008 |
| 08/02/2024 | 12.25p | 12.50p | 11.75p | 11.75p | 76017 |
| 07/02/2024 | 12.25p | 12.30p | 12.25p | 12.25p | 0 |
| 06/02/2024 | 12.25p | 12.25p | 12.10p | 12.25p | 3479 |
| 05/02/2024 | 12.38p | 12.50p | 12.03p | 12.25p | 65284 |
| 02/02/2024 | 12.38p | 12.38p | 12.33p | 12.38p | 0 |
| 01/02/2024 | 12.38p | 12.50p | 12.38p | 12.38p | 8908 |
| 31/01/2024 | 12.38p | 12.38p | 12.33p | 12.38p | 0 |
| 30/01/2024 | 12.38p | 12.38p | 12.29p | 12.38p | 4775 |
| 29/01/2024 | 12.38p | 12.38p | 12.29p | 12.38p | 7178 |
| 26/01/2024 | 12.38p | 12.40p | 12.28p | 12.38p | 4135 |
| 25/01/2024 | 12.38p | 12.50p | 12.25p | 12.38p | 158275 |
| 24/01/2024 | 12.38p | 12.38p | 12.26p | 12.38p | 101000 |
| 23/01/2024 | 12.38p | 12.38p | 12.25p | 12.38p | 25245 |
| 22/01/2024 | 12.63p | 12.75p | 12.27p | 12.38p | 25125 |
| 19/01/2024 | 12.75p | 13.00p | 12.26p | 12.63p | 189833 |
| 18/01/2024 | 12.75p | 13.00p | 12.55p | 12.75p | 260998 |
| 17/01/2024 | 12.75p | 12.75p | 12.55p | 12.75p | 757545 |
| 16/01/2024 | 12.75p | 13.00p | 12.50p | 12.75p | 121891 |
| 15/01/2024 | 12.63p | 12.90p | 12.63p | 12.75p | 4620 |
| 12/01/2024 | 12.63p | 12.75p | 12.33p | 12.75p | 10000 |
| 11/01/2024 | 12.75p | 13.00p | 12.50p | 12.63p | 200007 |
| 10/01/2024 | 12.75p | 12.83p | 12.68p | 12.75p | 11000 |
| 09/01/2024 | 12.75p | 12.75p | 12.68p | 12.75p | 2500 |
| 08/01/2024 | 12.75p | 13.00p | 12.75p | 12.75p | 6542 |
| 05/01/2024 | 12.75p | 12.75p | 12.68p | 12.75p | 32935 |
| 04/01/2024 | 12.00p | 13.00p | 11.90p | 12.75p | 185565 |
| 03/01/2024 | 12.00p | 12.50p | 12.00p | 12.00p | 16 |
| 02/01/2024 | 11.75p | 12.50p | 11.75p | 12.00p | 30007 |
| 29/12/2023 | 12.25p | 12.50p | 11.75p | 11.75p | 139008 |
| 28/12/2023 | 11.50p | 12.50p | 11.50p | 12.25p | 302824 |
| 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 |
*Close Price adjusted for both dividends and splits