1. Share Prices

  2. Sdx Energy PLC (SDX)

0.26p-0.01 (-3.70%)31 Jan 2025, 15:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sdx Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 20250.25p0.28p0.24p0.26p12,652,893
Jan 30, 20250.28p0.28p0.24p0.27p1,395,038
Jan 29, 20250.25p0.28p0.20p0.28p2,928,287
Jan 28, 20250.25p0.25p0.20p0.23p2,769,299
Jan 27, 20250.25p0.28p0.20p0.23p6,246,428
Jan 24, 20250.28p0.31p0.20p0.25p7,311,877
Jan 23, 20250.33p0.31p0.21p0.30p683,701
Jan 22, 20250.33p0.30p0.30p0.30p406,700
Jan 21, 20250.33p0.35p0.30p0.33p253,338
Jan 20, 20250.33p0.31p0.30p0.33p279,217
Jan 17, 20250.33p0.35p0.30p0.33p786,824
Jan 16, 20250.33p0.35p0.30p0.33p348,364
Jan 15, 20250.33p0.35p0.25p0.30p3,628,903
Jan 14, 20250.33p0.35p0.30p0.32p5,469,171
Jan 13, 20250.38p0.36p0.31p0.35p3,265,410
Jan 10, 20250.38p0.40p0.35p0.38p2,190,999
Jan 9, 20250.38p0.40p0.35p0.40p2,761,290
Jan 8, 20250.33p0.40p0.34p0.38p3,608,227
Jan 7, 20250.38p0.41p0.33p0.35p7,781,624
Jan 6, 20250.42p0.50p0.35p0.41p8,905,556
Jan 3, 20250.45p0.50p0.33p0.38p5,183,015
Jan 2, 20250.42p0.50p0.39p0.40p3,286,051
Dec 31, 20240.42p0.45p0.35p0.40p7,564,097
Dec 30, 20240.35p0.75p0.35p0.45p28,439,473
Dec 27, 20240.42p0.40p0.36p0.35p1,495,083
Dec 24, 20240.42p0.45p0.40p0.42p2,539,788
Dec 23, 20240.45p0.45p0.40p0.42p371,666
Dec 20, 20240.45p0.50p0.40p0.45p26,679
Dec 19, 20240.53p0.53p0.41p0.45p2,151,751
Dec 18, 20240.55p0.55p0.50p0.50p666,211
Dec 17, 20240.53p0.60p0.50p0.55p1,238,052
Dec 16, 20240.53p0.54p0.50p0.53p1,626,732
Dec 13, 20240.53p0.54p0.50p0.53p4,002,013
Dec 12, 20240.53p0.59p0.50p0.50p1,936,567
Dec 11, 20240.65p0.67p0.50p0.53p1,463,939
Dec 10, 20240.70p0.70p0.60p0.65p970,547
Dec 9, 20240.70p0.75p0.60p0.70p1,804,278
Dec 6, 20241.75p1.60p0.70p0.71p5,197,066
Dec 5, 20241.95p1.99p1.90p1.90p174,514
Dec 4, 20241.95p2.00p1.93p1.95p105,860
Dec 3, 20241.95p2.10p1.93p1.95p27,231
Nov 29, 20241.95p1.99p1.93p1.95p51,142
Nov 28, 20241.95p2.00p1.81p1.95p241,667
Nov 27, 20241.95p2.00p1.93p1.95p386,000
Nov 25, 20241.95p1.85p1.80p1.95p7,685
Nov 22, 20241.95p2.07p1.90p1.95p195,000
Nov 21, 20241.95p2.00p1.92p1.95p155,000
Nov 20, 20241.95p2.00p1.80p1.95p112,309
Nov 19, 20241.95p1.92p1.92p1.95p17,800
Nov 18, 20241.95p2.08p1.80p1.95p411,787
12345
Showing 1 to 50 of 238

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.