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
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
02/03/2022 25.50p 26.73p 25.00p 25.00p 531612
01/03/2022 24.00p 24.30p 24.00p 24.00p 11305
28/02/2022 23.50p 24.60p 23.50p 24.00p 115272
25/02/2022 23.50p 23.93p 23.40p 23.50p 37793
24/02/2022 24.50p 25.00p 23.15p 23.50p 496947
23/02/2022 24.50p 24.56p 24.05p 24.50p 28787
22/02/2022 24.50p 24.50p 24.05p 24.50p 21679
21/02/2022 24.50p 24.60p 24.50p 24.50p 7184
18/02/2022 24.50p 24.70p 24.03p 24.50p 47326
17/02/2022 24.50p 24.73p 24.20p 24.50p 110444
16/02/2022 24.20p 25.33p 24.00p 24.50p 95210
15/02/2022 24.20p 24.20p 24.20p 24.20p 0
14/02/2022 24.50p 24.50p 24.00p 24.20p 170083
11/02/2022 24.50p 24.50p 24.00p 24.50p 38000
10/02/2022 24.50p 24.63p 24.30p 24.50p 50451
09/02/2022 25.50p 26.00p 24.00p 24.50p 230033
08/02/2022 25.50p 25.50p 25.00p 25.50p 199810
07/02/2022 25.50p 25.73p 25.00p 25.50p 208137
04/02/2022 25.50p 26.00p 25.10p 25.50p 383575
03/02/2022 24.00p 25.00p 23.00p 25.00p 43651
02/02/2022 24.00p 24.50p 23.00p 24.00p 120216
01/02/2022 24.50p 25.13p 24.00p 24.00p 9252
31/01/2022 23.50p 26.00p 23.00p 24.60p 299732
28/01/2022 25.00p 26.80p 23.10p 23.50p 355861
27/01/2022 23.50p 28.00p 23.50p 24.50p 789448
26/01/2022 23.00p 25.45p 23.00p 24.50p 380012
25/01/2022 24.50p 24.70p 20.00p 23.50p 104024
24/01/2022 25.50p 25.95p 24.00p 24.50p 61383
21/01/2022 26.00p 26.39p 25.10p 25.50p 272351
20/01/2022 26.00p 26.65p 25.25p 26.00p 377130
19/01/2022 24.50p 26.00p 23.25p 26.00p 466061
18/01/2022 24.00p 24.60p 24.00p 24.00p 10000
17/01/2022 24.50p 25.12p 24.50p 24.50p 10000
14/01/2022 24.50p 24.50p 24.50p 24.50p 0
13/01/2022 24.50p 25.15p 24.50p 24.50p 7000
12/01/2022 24.50p 25.40p 24.50p 24.50p 103000
10/01/2022 26.00p 27.64p 26.00p 26.00p 60000
07/01/2022 23.50p 26.50p 23.50p 25.50p 135961
06/01/2022 19.00p 23.95p 19.00p 23.50p 441250
05/01/2022 18.00p 19.90p 18.00p 18.50p 45000
04/01/2022 18.00p 18.00p 18.00p 18.00p 0
31/12/2021 18.00p 20.00p 18.00p 18.00p 1019000
30/12/2021 18.00p 19.20p 18.00p 18.00p 8750
29/12/2021 18.00p 18.00p 18.00p 18.00p 0
24/12/2021 18.00p 18.00p 16.00p 18.00p 200000
23/12/2021 17.50p 18.00p 15.70p 18.00p 7813
22/12/2021 16.50p 18.00p 15.00p 17.50p 10001
21/12/2021 20.40p 20.40p 18.40p 18.40p 4688
20/12/2021 20.40p 20.40p 20.40p 20.40p 0
17/12/2021 21.00p 21.00p 18.00p 20.40p 31420
16/12/2021 21.00p 21.00p 21.00p 21.00p 0
15/12/2021 21.00p 21.00p 20.00p 21.00p 150000
14/12/2021 22.00p 22.00p 20.00p 21.00p 91
13/12/2021 22.00p 22.00p 21.45p 22.00p 1875
10/12/2021 22.00p 22.00p 22.00p 22.00p 0
09/12/2021 22.00p 22.00p 22.00p 22.00p 0
08/12/2021 22.00p 22.00p 22.00p 22.00p 0
07/12/2021 22.00p 22.00p 22.00p 22.00p 0
06/12/2021 22.00p 23.60p 22.00p 22.00p 170000
03/12/2021 22.00p 22.00p 22.00p 22.00p 0
02/12/2021 22.00p 22.00p 22.00p 22.00p 0
01/12/2021 22.00p 22.00p 22.00p 22.00p 0
30/11/2021 23.00p 24.00p 22.00p 22.00p 4
29/11/2021 23.00p 24.00p 23.00p 23.00p 0
26/11/2021 25.00p 25.00p 24.00p 24.00p 6250
25/11/2021 25.00p 26.00p 25.00p 25.00p 4
24/11/2021 26.00p 28.00p 23.52p 26.00p 39420
23/11/2021 27.00p 29.60p 27.00p 27.00p 62500
22/11/2021 27.00p 27.00p 24.00p 27.00p 6420
19/11/2021 28.00p 30.00p 24.00p 27.00p 744173
18/11/2021 28.00p 28.00p 28.00p 28.00p 0
17/11/2021 28.00p 28.00p 28.00p 28.00p 0
16/11/2021 28.00p 28.00p 28.00p 28.00p 0
15/11/2021 28.00p 28.00p 28.00p 28.00p 0
12/11/2021 28.00p 28.00p 28.00p 28.00p 0
11/11/2021 28.00p 28.00p 28.00p 28.00p 0
10/11/2021 28.00p 31.20p 28.00p 28.00p 1125
09/11/2021 28.00p 28.00p 28.00p 28.00p 0
08/11/2021 28.00p 28.00p 28.00p 28.00p 0
05/11/2021 28.00p 28.00p 28.00p 28.00p 0
04/11/2021 28.00p 28.00p 28.00p 28.00p 0
03/11/2021 28.00p 28.00p 28.00p 28.00p 0
02/11/2021 28.00p 28.00p 28.00p 28.00p 0
01/11/2021 28.00p 28.00p 28.00p 28.00p 0
29/10/2021 32.00p 33.14p 28.00p 28.00p 2325
28/10/2021 34.00p 34.00p 34.00p 34.00p 0
27/10/2021 34.00p 34.00p 34.00p 34.00p 0
26/10/2021 34.00p 34.00p 34.00p 34.00p 0
25/10/2021 34.00p 34.00p 34.00p 34.00p 0
22/10/2021 34.00p 36.00p 32.00p 34.00p 1011
21/10/2021 36.00p 36.00p 36.00p 36.00p 0
20/10/2021 36.00p 36.00p 36.00p 36.00p 0
19/10/2021 36.00p 36.00p 36.00p 36.00p 0
18/10/2021 36.00p 36.00p 36.00p 36.00p 0
15/10/2021 36.00p 36.00p 36.00p 36.00p 0
14/10/2021 36.00p 36.00p 36.00p 36.00p 0
13/10/2021 36.00p 36.00p 36.00p 36.00p 0
12/10/2021 36.00p 36.00p 36.00p 36.00p 0
11/10/2021 36.00p 36.00p 36.00p 36.00p 0
08/10/2021 36.00p 36.00p 36.00p 36.00p 0
07/10/2021 32.00p 36.00p 32.00p 36.00p 10
06/10/2021 32.00p 32.00p 32.00p 32.00p 0
05/10/2021 32.00p 32.00p 32.00p 32.00p 0
04/10/2021 32.00p 32.00p 32.00p 32.00p 0
01/10/2021 32.00p 32.00p 32.00p 32.00p 0
30/09/2021 32.00p 32.00p 32.00p 32.00p 0
29/09/2021 32.00p 32.00p 32.00p 32.00p 0
28/09/2021 32.00p 32.00p 28.00p 32.00p 8
27/09/2021 30.00p 30.00p 30.00p 30.00p 0
24/09/2021 30.00p 30.00p 30.00p 30.00p 0
23/09/2021 30.00p 30.00p 30.00p 30.00p 0
22/09/2021 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits