3.70p+0.04 (+1.23%)28 Mar 2024, 09:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sdx Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20243.90p3.83p3.70p3.65p529,223
Mar 26, 20243.90p3.99p3.86p3.90p411,773
Mar 25, 20243.75p3.90p3.80p3.90p1,172,833
Mar 22, 20243.90p3.92p3.71p3.75p332,204
Mar 21, 20243.90p3.80p3.80p3.90p32,431
Mar 20, 20243.95p3.98p3.82p3.90p851,218
Mar 19, 20243.95p3.96p3.96p3.95p1,612
Mar 18, 20243.95p4.08p3.96p3.95p351,654
Mar 15, 20243.95p3.95p3.93p3.95p60,000
Mar 12, 20244.00p4.06p4.06p3.95p73,610
Mar 11, 20244.10p4.07p4.07p4.00p24,653
Mar 8, 20244.10p4.15p4.05p4.10p207,459
Mar 7, 20244.10p4.15p4.04p4.10p67,306
Mar 6, 20244.10p4.10p4.03p4.10p78,136
Mar 5, 20244.15p4.15p4.00p4.10p46,146
Mar 4, 20244.15p4.19p4.13p4.15p218,403
Mar 1, 20244.15p4.17p4.12p4.15p81,050
Feb 29, 20244.20p4.27p4.13p4.15p275,750
Feb 28, 20244.15p4.25p4.13p4.20p1,689,147
Feb 27, 20244.00p4.24p4.10p4.15p1,815,008
Feb 26, 20244.00p4.01p3.94p4.00p18,506
Feb 23, 20244.00p4.15p4.01p4.00p109,803
Feb 22, 20244.10p4.17p4.01p4.00p245,665
Feb 21, 20244.10p4.20p4.11p4.10p142,936
Feb 20, 20244.10p4.12p4.00p4.10p276,107
Feb 19, 20244.10p4.00p4.00p4.10p1,679
Feb 16, 20244.10p4.05p4.00p4.10p99,893
Feb 15, 20244.10p4.00p4.00p4.10p57,457
Feb 14, 20244.10p4.17p4.00p4.10p112,060
Feb 13, 20244.20p4.17p4.10p4.10p125,000
Feb 12, 20244.20p4.24p4.10p4.20p962,674
Feb 9, 20243.95p4.25p3.93p4.20p604,710
Feb 8, 20243.90p4.00p3.85p3.90p464,558
Feb 7, 20243.90p3.80p3.80p3.80p10
Feb 6, 20243.90p4.00p3.80p3.90p727,792
Feb 5, 20243.90p3.95p3.82p3.90p363,828
Feb 2, 20243.80p3.95p3.95p3.90p310,000
Feb 1, 20243.85p3.89p3.83p3.80p273,821
Jan 31, 20243.80p3.90p3.70p3.85p833,928
Jan 30, 20243.95p4.08p3.71p3.80p951,959
Jan 29, 20243.95p3.99p3.90p4.10p243,841
Jan 26, 20243.95p4.00p3.93p3.95p384,420
Jan 24, 20244.10p4.06p3.92p3.95p571,079
Jan 23, 20244.10p4.17p4.01p4.10p286,673
Jan 22, 20244.10p4.11p4.01p4.10p55,609
Jan 19, 20244.10p4.01p4.01p4.10p1,840
Jan 18, 20244.10p4.15p4.00p4.10p264,472
Jan 17, 20244.15p4.10p4.03p4.10p192,882
Jan 16, 20244.20p4.19p4.10p4.15p464,944
Jan 15, 20244.20p4.25p4.11p4.20p408,725
Showing 1 to 50 of 243