- Share Prices
Sdx Energy PLC (SDX)
3.70p+0.04 (+1.23%)28 Mar 2024, 09:39
Sdx Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 3.90p | 3.83p | 3.70p | 3.65p | 529,223 |
Mar 26, 2024 | 3.90p | 3.99p | 3.86p | 3.90p | 411,773 |
Mar 25, 2024 | 3.75p | 3.90p | 3.80p | 3.90p | 1,172,833 |
Mar 22, 2024 | 3.90p | 3.92p | 3.71p | 3.75p | 332,204 |
Mar 21, 2024 | 3.90p | 3.80p | 3.80p | 3.90p | 32,431 |
Mar 20, 2024 | 3.95p | 3.98p | 3.82p | 3.90p | 851,218 |
Mar 19, 2024 | 3.95p | 3.96p | 3.96p | 3.95p | 1,612 |
Mar 18, 2024 | 3.95p | 4.08p | 3.96p | 3.95p | 351,654 |
Mar 15, 2024 | 3.95p | 3.95p | 3.93p | 3.95p | 60,000 |
Mar 12, 2024 | 4.00p | 4.06p | 4.06p | 3.95p | 73,610 |
Mar 11, 2024 | 4.10p | 4.07p | 4.07p | 4.00p | 24,653 |
Mar 8, 2024 | 4.10p | 4.15p | 4.05p | 4.10p | 207,459 |
Mar 7, 2024 | 4.10p | 4.15p | 4.04p | 4.10p | 67,306 |
Mar 6, 2024 | 4.10p | 4.10p | 4.03p | 4.10p | 78,136 |
Mar 5, 2024 | 4.15p | 4.15p | 4.00p | 4.10p | 46,146 |
Mar 4, 2024 | 4.15p | 4.19p | 4.13p | 4.15p | 218,403 |
Mar 1, 2024 | 4.15p | 4.17p | 4.12p | 4.15p | 81,050 |
Feb 29, 2024 | 4.20p | 4.27p | 4.13p | 4.15p | 275,750 |
Feb 28, 2024 | 4.15p | 4.25p | 4.13p | 4.20p | 1,689,147 |
Feb 27, 2024 | 4.00p | 4.24p | 4.10p | 4.15p | 1,815,008 |
Feb 26, 2024 | 4.00p | 4.01p | 3.94p | 4.00p | 18,506 |
Feb 23, 2024 | 4.00p | 4.15p | 4.01p | 4.00p | 109,803 |
Feb 22, 2024 | 4.10p | 4.17p | 4.01p | 4.00p | 245,665 |
Feb 21, 2024 | 4.10p | 4.20p | 4.11p | 4.10p | 142,936 |
Feb 20, 2024 | 4.10p | 4.12p | 4.00p | 4.10p | 276,107 |
Feb 19, 2024 | 4.10p | 4.00p | 4.00p | 4.10p | 1,679 |
Feb 16, 2024 | 4.10p | 4.05p | 4.00p | 4.10p | 99,893 |
Feb 15, 2024 | 4.10p | 4.00p | 4.00p | 4.10p | 57,457 |
Feb 14, 2024 | 4.10p | 4.17p | 4.00p | 4.10p | 112,060 |
Feb 13, 2024 | 4.20p | 4.17p | 4.10p | 4.10p | 125,000 |
Feb 12, 2024 | 4.20p | 4.24p | 4.10p | 4.20p | 962,674 |
Feb 9, 2024 | 3.95p | 4.25p | 3.93p | 4.20p | 604,710 |
Feb 8, 2024 | 3.90p | 4.00p | 3.85p | 3.90p | 464,558 |
Feb 7, 2024 | 3.90p | 3.80p | 3.80p | 3.80p | 10 |
Feb 6, 2024 | 3.90p | 4.00p | 3.80p | 3.90p | 727,792 |
Feb 5, 2024 | 3.90p | 3.95p | 3.82p | 3.90p | 363,828 |
Feb 2, 2024 | 3.80p | 3.95p | 3.95p | 3.90p | 310,000 |
Feb 1, 2024 | 3.85p | 3.89p | 3.83p | 3.80p | 273,821 |
Jan 31, 2024 | 3.80p | 3.90p | 3.70p | 3.85p | 833,928 |
Jan 30, 2024 | 3.95p | 4.08p | 3.71p | 3.80p | 951,959 |
Jan 29, 2024 | 3.95p | 3.99p | 3.90p | 4.10p | 243,841 |
Jan 26, 2024 | 3.95p | 4.00p | 3.93p | 3.95p | 384,420 |
Jan 24, 2024 | 4.10p | 4.06p | 3.92p | 3.95p | 571,079 |
Jan 23, 2024 | 4.10p | 4.17p | 4.01p | 4.10p | 286,673 |
Jan 22, 2024 | 4.10p | 4.11p | 4.01p | 4.10p | 55,609 |
Jan 19, 2024 | 4.10p | 4.01p | 4.01p | 4.10p | 1,840 |
Jan 18, 2024 | 4.10p | 4.15p | 4.00p | 4.10p | 264,472 |
Jan 17, 2024 | 4.15p | 4.10p | 4.03p | 4.10p | 192,882 |
Jan 16, 2024 | 4.20p | 4.19p | 4.10p | 4.15p | 464,944 |
Jan 15, 2024 | 4.20p | 4.25p | 4.11p | 4.20p | 408,725 |