Shares Magazine
3.60p+0.00 (+0.00%)25 Apr 2024, 11:46
Sdx Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 3.60p | 3.64p | 3.50p | 3.60p | 202,903 |
| Apr 23, 2024 | 3.55p | 3.57p | 3.42p | 3.60p | 328,473 |
| Apr 22, 2024 | 3.60p | 3.60p | 3.50p | 3.55p | 475,000 |
| Apr 19, 2024 | 3.60p | 3.70p | 3.40p | 3.60p | 1,601,629 |
| Apr 18, 2024 | 3.55p | 3.60p | 3.54p | 3.60p | 922,121 |
| Apr 17, 2024 | 3.55p | 3.55p | 3.54p | 3.55p | 31,000 |
| Apr 16, 2024 | 3.55p | 3.60p | 3.50p | 3.55p | 245,290 |
| Apr 15, 2024 | 3.65p | 3.72p | 3.53p | 3.55p | 555,259 |
| Apr 12, 2024 | 3.65p | 3.70p | 3.60p | 3.65p | 104,012 |
| Apr 11, 2024 | 3.60p | 3.72p | 3.60p | 3.65p | 974,283 |
| Apr 10, 2024 | 3.55p | 3.78p | 3.50p | 3.78p | 785,173 |
| Apr 9, 2024 | 3.80p | 3.77p | 3.51p | 3.62p | 1,255,764 |
| Apr 8, 2024 | 3.80p | 3.82p | 3.70p | 3.80p | 231,560 |
| Apr 5, 2024 | 3.70p | 3.80p | 3.70p | 3.80p | 947,635 |
| Apr 4, 2024 | 3.65p | 3.80p | 3.64p | 3.80p | 1,649,238 |
| Apr 3, 2024 | 3.65p | 3.80p | 3.55p | 3.65p | 1,558,416 |
| Apr 2, 2024 | 3.65p | 3.80p | 3.50p | 3.65p | 870,034 |
| Mar 28, 2024 | 3.65p | 3.69p | 3.60p | 3.65p | 495,725 |
| 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 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,560.00 | 16.10 |
| Inchcape PLC | 786.00 | 9.32 |
| Astrazeneca PLC | 12,026.00 | 5.94 |
| Unilever PLC | 4,082.00 | 5.67 |
| Barclays PLC | 204.00 | 6.73 |
| Senior PLC | 163.80 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 155.00 | -12.73 |
| Trainline PLC | 302.00 | -11.95 |
| Auction Technology Group PLC | 493.00 | -6.98 |
| Watches Of Switzerland Group PLC | 334.20 | -6.07 |
| Wh Smith PLC | 1,182.00 | -6.04 |
| Indivior PLC | 1,429.18 | -5.60 |