Shares Magazine
3.30p-0.10 (-2.94%)03 Jul 2024, 10:04
Sdx Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2024 | 3.40p | 3.50p | 3.30p | 3.40p | 296,447 |
| Jul 1, 2024 | 3.40p | 3.42p | 3.30p | 3.40p | 468,242 |
| Jun 28, 2024 | 3.45p | 3.49p | 3.44p | 3.45p | 158,653 |
| Jun 26, 2024 | 3.50p | 3.50p | 3.43p | 3.45p | 51,960 |
| Jun 25, 2024 | 3.50p | 3.56p | 3.56p | 3.50p | 3,394 |
| Jun 24, 2024 | 3.55p | 3.57p | 3.50p | 3.50p | 80,894 |
| Jun 21, 2024 | 3.60p | 3.51p | 3.50p | 3.55p | 200,401 |
| Jun 20, 2024 | 3.60p | 3.65p | 3.50p | 3.60p | 71,439 |
| Jun 19, 2024 | 3.65p | 3.68p | 3.52p | 3.60p | 119,301 |
| Jun 17, 2024 | 3.65p | 3.73p | 3.61p | 3.65p | 90,000 |
| Jun 14, 2024 | 3.75p | 3.75p | 3.50p | 3.70p | 697,457 |
| Jun 12, 2024 | 3.80p | 3.80p | 3.80p | 3.75p | 14,999 |
| Jun 11, 2024 | 3.85p | 3.80p | 3.75p | 3.80p | 65,000 |
| Jun 10, 2024 | 3.85p | 3.80p | 3.80p | 3.85p | 148,500 |
| Jun 7, 2024 | 3.90p | 3.99p | 3.99p | 3.90p | 20,000 |
| Jun 6, 2024 | 3.90p | 3.97p | 3.97p | 3.90p | 46,096 |
| Jun 4, 2024 | 3.95p | 4.00p | 3.90p | 3.90p | 140,571 |
| Jun 3, 2024 | 3.95p | 4.00p | 3.90p | 4.00p | 19,897 |
| May 31, 2024 | 3.95p | 3.92p | 3.92p | 3.95p | 117,529 |
| May 30, 2024 | 3.95p | 3.99p | 3.90p | 3.95p | 713,004 |
| May 29, 2024 | 3.85p | 3.99p | 3.95p | 3.95p | 215,006 |
| May 28, 2024 | 3.90p | 3.99p | 3.86p | 3.90p | 497,678 |
| May 24, 2024 | 3.90p | 3.86p | 3.86p | 3.90p | 67,750 |
| May 22, 2024 | 3.90p | 3.98p | 3.86p | 3.90p | 12,848 |
| May 21, 2024 | 3.85p | 3.99p | 3.99p | 3.90p | 4,912 |
| May 20, 2024 | 3.85p | 3.95p | 3.80p | 3.85p | 1,501,551 |
| May 17, 2024 | 3.85p | 3.85p | 3.82p | 3.85p | 227,919 |
| May 16, 2024 | 3.85p | 3.90p | 3.83p | 3.85p | 433,698 |
| May 15, 2024 | 3.85p | 3.90p | 3.81p | 3.85p | 828,599 |
| May 14, 2024 | 3.80p | 3.90p | 3.81p | 3.85p | 283,334 |
| May 13, 2024 | 3.85p | 3.90p | 3.70p | 3.80p | 415,304 |
| May 10, 2024 | 3.75p | 3.91p | 3.74p | 3.85p | 994,191 |
| May 9, 2024 | 3.65p | 3.80p | 3.70p | 3.75p | 316,398 |
| May 8, 2024 | 3.65p | 3.70p | 3.65p | 3.65p | 265,232 |
| May 7, 2024 | 3.65p | 3.78p | 3.63p | 3.65p | 520,708 |
| May 3, 2024 | 3.65p | 3.70p | 3.63p | 3.65p | 183,716 |
| May 2, 2024 | 3.65p | 3.63p | 3.56p | 3.65p | 58,002 |
| May 1, 2024 | 3.65p | 3.69p | 3.60p | 3.65p | 23,352 |
| Apr 30, 2024 | 3.65p | 3.69p | 3.69p | 3.65p | 5,319 |
| Apr 29, 2024 | 3.60p | 3.70p | 3.65p | 3.65p | 630,480 |
| Apr 26, 2024 | 3.60p | 3.62p | 3.52p | 3.60p | 42,626 |
| Apr 25, 2024 | 3.60p | 3.70p | 3.52p | 3.60p | 200,267 |
| 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 |
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 |
|---|---|---|
| Close Brothers Group PLC | 439.62 | 5.68 |
| Hochschild Mining PLC | 181.40 | 4.61 |
| International Consolidated Airlines Group S.A. | 171.55 | 4.42 |
| Johnson Matthey PLC | 1,640.00 | 3.93 |
| Inchcape PLC | 776.00 | 3.81 |
| Baltic Classifieds Group PLC | 250.00 | 3.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 179.20 | -2.93 |
| Jd Sports Fashion PLC | 114.55 | -2.59 |
| Telecom Plus PLC | 1,756.74 | -1.53 |
| Ferrexpo PLC | 45.20 | -0.66 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,891.78 | -1.22 |
| Indivior PLC | 1,198.00 | -1.07 |