3.10p+0.00 (+0.00%)22 Jul 2024, 15:16
Sdx Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 3.40p | 3.50p | 3.30p | 3.40p | 1,697 |
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 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.