Southern Energy Corp. (SOUC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.43902439024 | 10.25 | 10.25 | 10 | 12744 | 10 | DE |
| 4 | -2.75 | -21.568627451 | 12.75 | 12.75 | 10 | 25042 | 11.23111974 | DE |
| 12 | -0.25 | -2.43902439024 | 10.25 | 13.5 | 9.25 | 34891 | 11.15916135 | DE |
| 26 | -2.75 | -21.568627451 | 12.75 | 13.5 | 9.25 | 68076 | 10.78746735 | DE |
| 52 | -11.75 | -54.0229885057 | 21.75 | 24.25 | 9.25 | 229123 | 15.5993088 | DE |
| 156 | -30 | -75 | 40 | 90 | 9.25 | 306961 | 36.28631498 | DE |
| 260 | -30 | -75 | 40 | 90 | 9.25 | 306961 | 36.28631498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 8200 |
| 1720801800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1720715400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 9 |
| 1720629000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1720542600 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 30022 |
| 1720456200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 6650 |
| 1720197000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 2899 |
| 1720110600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 9 |
| 1720024200 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 65182 |
| 1719937800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1719851400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1719592200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1719505800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1719419400 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 70000 |
| 1719333000 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 55000 |
| 1719246600 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 34162 |
| 1718987400 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.1 | 20014 |
| 1718901000 | 12.5 | -0.25 | -1.96 | 12.5 | 12.5 | 12.15 | 20406 |
| 1718814600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 18018 |
| 1718728200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 20020 |
| 1718641800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 7800 |
| 1718382600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1718296200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 14591 |
| 1718209800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 15000 |
| 1718123400 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.75 | 18000 |
| 1718037000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 27250 |
| 1717777800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 25000 |
| 1717691400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 36929 |
| 1717605000 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 2783 |
| 1717518600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 10000 |
| 1717432200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 6250 |
| 1717173000 | 13.5 | 0.75 | 5.88 | 12.75 | 13.5 | 12.75 | 116370 |
| 1717086600 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 10390 |
| 1717000200 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 12.25 | 91331 |
| 1716913800 | 12.25 | 0.5 | 4.26 | 12.25 | 12.25 | 12.25 | 36673 |
| 1716568200 | 11.75 | -0.25 | -2.08 | 11.75 | 11.75 | 11.75 | 2781 |
| 1716481800 | 12 | 0.25 | 2.13 | 12 | 12 | 11.75 | 130284 |
| 1716395400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 25000 |
| 1716309000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4428 |
| 1716222600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.55 | 6000 |
| 1715963400 | 11.75 | 0.5 | 4.44 | 11.25 | 11.75 | 11.25 | 35751 |
| 1715877000 | 11.25 | 0.25 | 2.27 | 11 | 11.25 | 11 | 80008 |
| 1715790600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715704200 | 11 | 0.25 | 2.33 | 10.75 | 11 | 10.75 | 20000 |
| 1715617800 | 10.75 | 0.5 | 4.88 | 10.5 | 10.75 | 10.5 | 21778 |
| 1715358600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 20000 |
| 1715272200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 13471 |
| 1715185800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 24204 |
| 1715099400 | 10.25 | 0.75 | 7.89 | 9.5 | 10.25 | 9.5 | 129857 |
| 1714753800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 5557 |
| 1714667400 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.25 | 53010 |
| 1714581000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 13905 |
| 1714494600 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 247319 |
| 1714408200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 6623 |
| 1714149000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 15870 |
| 1714062600 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 73050 |
| 1713976200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 12943 |
| 1713889800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 33755 |
| 1713803400 | 10.25 | -0.5 | -4.65 | 10.5 | 10.75 | 10.25 | 206639 |
| 1713544200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.4 | 8 |
| 1713457800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 46175 |
| 1713371400 | 10.75 | 0.1 | 0.94 | 10.75 | 10.75 | 10.75 | 35925 |
| 1713285000 | 10.65 | 0.4 | 3.90 | 10.25 | 10.65 | 10.25 | 24825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
