- Share Prices
Sdx Energy PLC (SDX)
1.90p+0.00 (+0.00%)07 Nov 2024, 10:39
Sdx Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 7, 2024 | 1.90p | 1.88p | 1.88p | 1.90p | 27,670 |
Nov 6, 2024 | 1.90p | 2.00p | 1.80p | 1.90p | 175,448 |
Nov 5, 2024 | 1.90p | 2.04p | 2.00p | 1.90p | 6,392 |
Nov 4, 2024 | 1.90p | 1.95p | 1.88p | 1.90p | 36,434 |
Oct 31, 2024 | 1.90p | 2.00p | 1.80p | 1.90p | 1,096,909 |
Oct 30, 2024 | 1.90p | 1.84p | 1.84p | 1.90p | 6,500 |
Oct 29, 2024 | 1.90p | 1.80p | 1.80p | 1.90p | 10,000 |
Oct 28, 2024 | 1.90p | 1.95p | 1.80p | 1.90p | 249,284 |
Oct 25, 2024 | 1.90p | 1.98p | 1.84p | 1.90p | 780,825 |
Oct 23, 2024 | 1.90p | 1.95p | 1.80p | 1.90p | 101,159 |
Oct 22, 2024 | 1.90p | 1.99p | 1.84p | 1.90p | 445,909 |
Oct 21, 2024 | 1.90p | 1.95p | 1.81p | 1.95p | 673,000 |
Oct 18, 2024 | 1.90p | 1.80p | 1.80p | 1.90p | 50,000 |
Oct 17, 2024 | 1.90p | 1.87p | 1.87p | 1.90p | 199,253 |
Oct 16, 2024 | 1.90p | 1.97p | 1.80p | 1.90p | 380,142 |
Oct 15, 2024 | 1.95p | 1.95p | 1.87p | 1.95p | 195,000 |
Oct 14, 2024 | 1.95p | 1.87p | 1.87p | 1.95p | 14 |
Oct 11, 2024 | 1.95p | 1.90p | 1.86p | 1.95p | 31,807 |
Oct 10, 2024 | 1.95p | 1.95p | 1.95p | 1.95p | 21,825 |
Oct 9, 2024 | 1.95p | 1.95p | 1.95p | 1.95p | 15,000 |
Oct 8, 2024 | 2.05p | 2.08p | 1.80p | 1.95p | 683,950 |
Oct 7, 2024 | 2.05p | 2.08p | 1.88p | 2.05p | 2,020,052 |
Oct 4, 2024 | 2.05p | 2.08p | 2.08p | 2.05p | 27,613 |
Oct 2, 2024 | 2.05p | 2.07p | 2.00p | 2.05p | 30,680 |
Oct 1, 2024 | 2.05p | 2.08p | 2.05p | 2.05p | 310,000 |
Sep 27, 2024 | 2.05p | 2.04p | 2.00p | 2.05p | 130,000 |
Sep 26, 2024 | 2.15p | 2.02p | 2.00p | 2.05p | 75,291 |
Sep 25, 2024 | 2.15p | 2.10p | 2.00p | 2.15p | 138,731 |
Sep 24, 2024 | 2.15p | 2.15p | 2.02p | 2.15p | 153,500 |
Sep 23, 2024 | 2.15p | 2.08p | 2.08p | 2.15p | 25,000 |
Sep 20, 2024 | 2.20p | 2.10p | 1.93p | 2.15p | 220,045 |
Sep 19, 2024 | 2.20p | 2.19p | 2.10p | 2.20p | 64,188 |
Sep 18, 2024 | 2.15p | 2.30p | 2.10p | 2.20p | 464,956 |
Sep 17, 2024 | 2.10p | 2.00p | 2.00p | 2.10p | 10,812 |
Sep 16, 2024 | 2.10p | 2.07p | 2.07p | 2.10p | 7,810 |
Sep 13, 2024 | 2.10p | 2.15p | 2.00p | 2.10p | 418,553 |
Sep 12, 2024 | 2.10p | 2.20p | 2.20p | 2.10p | 45 |
Sep 11, 2024 | 2.10p | 2.05p | 2.00p | 2.10p | 1,650,000 |
Sep 10, 2024 | 2.10p | 2.02p | 2.00p | 2.10p | 240,000 |
Sep 9, 2024 | 2.15p | 2.10p | 2.04p | 2.10p | 37,468 |
Sep 6, 2024 | 2.25p | 2.20p | 2.10p | 2.15p | 113,000 |
Sep 4, 2024 | 2.40p | 2.56p | 2.11p | 2.25p | 272,472 |
Sep 3, 2024 | 2.40p | 2.50p | 2.17p | 2.40p | 296,253 |
Sep 2, 2024 | 2.40p | 2.36p | 2.30p | 2.40p | 87,506 |
Aug 30, 2024 | 2.40p | 2.31p | 2.30p | 2.40p | 76,434 |
Aug 28, 2024 | 2.40p | 2.42p | 2.30p | 2.40p | 100,900 |
Aug 27, 2024 | 2.40p | 2.30p | 2.30p | 2.40p | 4,749 |
Aug 23, 2024 | 2.55p | 2.42p | 2.30p | 2.40p | 230,000 |
Aug 22, 2024 | 2.55p | 2.39p | 2.39p | 2.55p | 60,000 |
Aug 21, 2024 | 2.55p | 2.51p | 2.50p | 2.55p | 62,500 |