1.90p+0.00 (+0.00%)07 Nov 2024, 10:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sdx Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 7, 20241.90p1.88p1.88p1.90p27,670
Nov 6, 20241.90p2.00p1.80p1.90p175,448
Nov 5, 20241.90p2.04p2.00p1.90p6,392
Nov 4, 20241.90p1.95p1.88p1.90p36,434
Oct 31, 20241.90p2.00p1.80p1.90p1,096,909
Oct 30, 20241.90p1.84p1.84p1.90p6,500
Oct 29, 20241.90p1.80p1.80p1.90p10,000
Oct 28, 20241.90p1.95p1.80p1.90p249,284
Oct 25, 20241.90p1.98p1.84p1.90p780,825
Oct 23, 20241.90p1.95p1.80p1.90p101,159
Oct 22, 20241.90p1.99p1.84p1.90p445,909
Oct 21, 20241.90p1.95p1.81p1.95p673,000
Oct 18, 20241.90p1.80p1.80p1.90p50,000
Oct 17, 20241.90p1.87p1.87p1.90p199,253
Oct 16, 20241.90p1.97p1.80p1.90p380,142
Oct 15, 20241.95p1.95p1.87p1.95p195,000
Oct 14, 20241.95p1.87p1.87p1.95p14
Oct 11, 20241.95p1.90p1.86p1.95p31,807
Oct 10, 20241.95p1.95p1.95p1.95p21,825
Oct 9, 20241.95p1.95p1.95p1.95p15,000
Oct 8, 20242.05p2.08p1.80p1.95p683,950
Oct 7, 20242.05p2.08p1.88p2.05p2,020,052
Oct 4, 20242.05p2.08p2.08p2.05p27,613
Oct 2, 20242.05p2.07p2.00p2.05p30,680
Oct 1, 20242.05p2.08p2.05p2.05p310,000
Sep 27, 20242.05p2.04p2.00p2.05p130,000
Sep 26, 20242.15p2.02p2.00p2.05p75,291
Sep 25, 20242.15p2.10p2.00p2.15p138,731
Sep 24, 20242.15p2.15p2.02p2.15p153,500
Sep 23, 20242.15p2.08p2.08p2.15p25,000
Sep 20, 20242.20p2.10p1.93p2.15p220,045
Sep 19, 20242.20p2.19p2.10p2.20p64,188
Sep 18, 20242.15p2.30p2.10p2.20p464,956
Sep 17, 20242.10p2.00p2.00p2.10p10,812
Sep 16, 20242.10p2.07p2.07p2.10p7,810
Sep 13, 20242.10p2.15p2.00p2.10p418,553
Sep 12, 20242.10p2.20p2.20p2.10p45
Sep 11, 20242.10p2.05p2.00p2.10p1,650,000
Sep 10, 20242.10p2.02p2.00p2.10p240,000
Sep 9, 20242.15p2.10p2.04p2.10p37,468
Sep 6, 20242.25p2.20p2.10p2.15p113,000
Sep 4, 20242.40p2.56p2.11p2.25p272,472
Sep 3, 20242.40p2.50p2.17p2.40p296,253
Sep 2, 20242.40p2.36p2.30p2.40p87,506
Aug 30, 20242.40p2.31p2.30p2.40p76,434
Aug 28, 20242.40p2.42p2.30p2.40p100,900
Aug 27, 20242.40p2.30p2.30p2.40p4,749
Aug 23, 20242.55p2.42p2.30p2.40p230,000
Aug 22, 20242.55p2.39p2.39p2.55p60,000
Aug 21, 20242.55p2.51p2.50p2.55p62,500
Showing 1 to 50 of 238