Shares Magazine
3.75p+0.00 (+0.00%)03 Nov 2025, 08:00
Southern Energy Corp. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2025 | 3.75p | 3.58p | 3.58p | 3.75p | 6,465 |
| Oct 31, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 124,107 |
| Oct 30, 2025 | 3.50p | 3.90p | 3.50p | 3.75p | 433 |
| Oct 27, 2025 | 3.70p | 3.90p | 3.67p | 3.70p | 48,897 |
| Oct 24, 2025 | 3.70p | 3.90p | 3.50p | 3.70p | 127,035 |
| Oct 23, 2025 | 3.25p | 3.90p | 3.00p | 3.45p | 119,991 |
| Oct 21, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 248,464 |
| Oct 20, 2025 | 3.25p | 3.40p | 3.40p | 3.25p | 18,387 |
| Oct 17, 2025 | 3.25p | 3.50p | 3.48p | 3.25p | 1,640 |
| Oct 16, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 3,007 |
| Oct 14, 2025 | 3.25p | 3.56p | 3.00p | 3.25p | 128,313 |
| Oct 13, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 17,028 |
| Oct 10, 2025 | 3.25p | 3.08p | 3.08p | 3.25p | 33,018 |
| Oct 9, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 151,346 |
| Oct 8, 2025 | 2.90p | 3.50p | 2.95p | 3.25p | 664,943 |
| Oct 7, 2025 | 2.90p | 3.26p | 2.90p | 2.90p | 80,853 |
| Oct 6, 2025 | 2.90p | 2.71p | 2.71p | 2.90p | 14,102 |
| Oct 3, 2025 | 2.90p | 3.26p | 3.26p | 2.90p | 20,000 |
| Oct 1, 2025 | 2.90p | 2.50p | 2.50p | 2.90p | 90 |
| Sep 30, 2025 | 2.90p | 3.30p | 2.50p | 2.90p | 194 |
| Sep 26, 2025 | 2.90p | 3.30p | 2.50p | 2.90p | 401 |
| Sep 25, 2025 | 2.90p | 3.30p | 2.50p | 2.90p | 13,034 |
| Sep 24, 2025 | 2.90p | 3.04p | 2.50p | 2.90p | 17,898,098 |
| Sep 22, 2025 | 2.90p | 3.00p | 3.00p | 2.90p | 16,533 |
| Sep 19, 2025 | 2.90p | 3.30p | 2.50p | 2.90p | 326 |
| Sep 18, 2025 | 2.90p | 3.30p | 3.30p | 2.90p | 900 |
| Sep 12, 2025 | 2.90p | 3.30p | 3.30p | 2.90p | 87 |
| Sep 11, 2025 | 2.90p | 3.30p | 2.50p | 2.90p | 231,111 |
| Sep 10, 2025 | 2.90p | 2.90p | 2.90p | 2.90p | 4,000,000 |
| Sep 5, 2025 | 2.90p | 2.58p | 2.58p | 2.90p | 7,500 |
| Sep 4, 2025 | 2.90p | 3.04p | 3.04p | 2.90p | 26,143 |
| Sep 3, 2025 | 2.90p | 3.30p | 3.30p | 2.90p | 3,446 |
| Sep 1, 2025 | 2.90p | 3.20p | 3.20p | 2.90p | 35,000 |
| Aug 29, 2025 | 2.90p | 3.00p | 3.00p | 2.90p | 36,667 |
| Aug 28, 2025 | 2.90p | 2.52p | 2.52p | 2.90p | 60,000 |
| Aug 27, 2025 | 2.90p | 3.05p | 3.05p | 2.90p | 48,000 |
| Aug 22, 2025 | 2.90p | 3.00p | 3.00p | 3.00p | 10,000 |
| Aug 21, 2025 | 2.90p | 3.08p | 3.08p | 2.90p | 1,008 |
| Aug 20, 2025 | 3.00p | 3.30p | 2.52p | 2.90p | 50,314 |
| Aug 19, 2025 | 3.00p | 3.14p | 2.81p | 3.00p | 90,982 |
| Aug 18, 2025 | 3.00p | 3.08p | 3.08p | 3.00p | 6,818 |
| Aug 15, 2025 | 3.25p | 3.00p | 3.00p | 3.00p | 415 |
| Aug 14, 2025 | 3.25p | 3.02p | 3.02p | 3.25p | 20,000 |
| Aug 13, 2025 | 3.25p | 3.00p | 3.00p | 3.00p | 20,000 |
| Aug 12, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 1,385 |
| Aug 7, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 537 |
| Aug 5, 2025 | 3.25p | 3.20p | 3.00p | 3.25p | 8,475 |
| Aug 1, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 1,100 |
| Jul 31, 2025 | 3.25p | 3.20p | 3.20p | 3.25p | 15,000 |
| Jul 30, 2025 | 3.10p | 3.50p | 3.15p | 3.25p | 100,285 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |