1. Share Prices

  2. Sdx Energy PLC (SDX)

0.45p-0.05 (-10.00%)19 Dec 2024, 15:35
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
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
Nov 15, 20241.95p2.00p1.91p1.95p190,000
Nov 14, 20241.90p1.98p1.80p1.95p1,001,426
Nov 13, 20241.90p1.99p1.80p1.90p1,007,600
Nov 12, 20241.90p1.90p1.76p1.90p49,059
Nov 11, 20241.90p1.99p1.81p1.90p31,552
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC352.003.38
Just Group PLC164.402.37
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Hg Capital Trust PLC522.001.95
Risers/fallers data from previous trading day. Today's data available from 8:15am.