SDX Energy plc (SDX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:18PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.5450 | 3.5700 | 3.4200 | 3.6000 | 3.6000 | 328,473 |
| Apr 22, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 475,000 |
| Apr 19, 2024 | 3.6000 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 1,601,629 |
| Apr 18, 2024 | 3.5500 | 3.6000 | 3.5360 | 3.6000 | 3.6000 | 922,121 |
| Apr 17, 2024 | 3.5500 | 3.5500 | 3.5400 | 3.5500 | 3.5500 | 31,000 |
| Apr 16, 2024 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 245,290 |
| Apr 15, 2024 | 3.6500 | 3.7200 | 3.5310 | 3.5500 | 3.5500 | 555,259 |
| Apr 12, 2024 | 3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 104,012 |
| Apr 11, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6500 | 3.6500 | 974,283 |
| Apr 10, 2024 | 3.5500 | 3.7800 | 3.5020 | 3.7800 | 3.7800 | 785,173 |
| Apr 09, 2024 | 3.8000 | 3.7700 | 3.5080 | 3.6200 | 3.6200 | 1,255,764 |
| Apr 08, 2024 | 3.8000 | 3.8200 | 3.7020 | 3.8000 | 3.8000 | 231,560 |
| Apr 05, 2024 | 3.7000 | 3.8000 | 3.7040 | 3.8000 | 3.8000 | 947,635 |
| Apr 04, 2024 | 3.6500 | 3.8000 | 3.6360 | 3.8000 | 3.8000 | 1,649,238 |
| Apr 03, 2024 | 3.6500 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 1,558,416 |
| Apr 02, 2024 | 3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 870,034 |
| Mar 28, 2024 | 3.6500 | 3.6950 | 3.6050 | 3.6500 | 3.6500 | 495,725 |
| Mar 27, 2024 | 3.9000 | 3.8250 | 3.7000 | 3.6500 | 3.6500 | 529,223 |
| Mar 26, 2024 | 3.9000 | 3.9900 | 3.8640 | 3.9000 | 3.9000 | 411,773 |
| Mar 25, 2024 | 3.7500 | 3.8950 | 3.8000 | 3.9000 | 3.9000 | 1,172,833 |
| Mar 22, 2024 | 3.9000 | 3.9250 | 3.7100 | 3.7500 | 3.7500 | 332,204 |
| Mar 21, 2024 | 3.9000 | 3.8040 | 3.8040 | 3.9000 | 3.9000 | 32,431 |
| Mar 20, 2024 | 3.9500 | 3.9770 | 3.8200 | 3.9000 | 3.9000 | 851,218 |
| Mar 19, 2024 | 3.9500 | 3.9650 | 3.9650 | 3.9500 | 3.9500 | 1,612 |
| Mar 18, 2024 | 3.9500 | 4.0800 | 3.9650 | 3.9500 | 3.9500 | 351,654 |
| Mar 15, 2024 | 3.9500 | 3.9500 | 3.9300 | 3.9500 | 3.9500 | 60,000 |
| Mar 14, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Mar 13, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Mar 12, 2024 | 4.0000 | 4.0600 | 4.0600 | 3.9500 | 3.9500 | 73,610 |
| Mar 11, 2024 | 4.1000 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 24,653 |
| Mar 08, 2024 | 4.1000 | 4.1500 | 4.0530 | 4.1000 | 4.1000 | 207,459 |
| Mar 07, 2024 | 4.1000 | 4.1500 | 4.0400 | 4.1000 | 4.1000 | 67,306 |
| Mar 06, 2024 | 4.1000 | 4.1010 | 4.0260 | 4.1000 | 4.1000 | 78,136 |
| Mar 05, 2024 | 4.1500 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 46,146 |
| Mar 04, 2024 | 4.1500 | 4.1900 | 4.1320 | 4.1500 | 4.1500 | 218,403 |
| Mar 01, 2024 | 4.1500 | 4.1740 | 4.1200 | 4.1500 | 4.1500 | 81,050 |
| Feb 29, 2024 | 4.2000 | 4.2700 | 4.1250 | 4.1500 | 4.1500 | 275,750 |
| Feb 28, 2024 | 4.1500 | 4.2500 | 4.1310 | 4.2000 | 4.2000 | 1,689,147 |
| Feb 27, 2024 | 4.0000 | 4.2400 | 4.1020 | 4.1500 | 4.1500 | 1,815,008 |
| Feb 26, 2024 | 4.0000 | 4.0100 | 3.9350 | 4.0000 | 4.0000 | 18,506 |
| Feb 23, 2024 | 4.0000 | 4.1500 | 4.0100 | 4.0000 | 4.0000 | 109,803 |
| Feb 22, 2024 | 4.1000 | 4.1700 | 4.0100 | 4.0000 | 4.0000 | 245,665 |
| Feb 21, 2024 | 4.1000 | 4.2000 | 4.1100 | 4.1000 | 4.1000 | 142,936 |
| Feb 20, 2024 | 4.1000 | 4.1200 | 4.0040 | 4.1000 | 4.1000 | 276,107 |
| Feb 19, 2024 | 4.1000 | 4.0050 | 4.0050 | 4.1000 | 4.1000 | 1,679 |
| Feb 16, 2024 | 4.1000 | 4.0500 | 4.0000 | 4.1000 | 4.1000 | 99,893 |
| Feb 15, 2024 | 4.1000 | 4.0000 | 4.0000 | 4.1000 | 4.1000 | 57,457 |
| Feb 14, 2024 | 4.1000 | 4.1720 | 4.0000 | 4.1000 | 4.1000 | 112,060 |
| Feb 13, 2024 | 4.2000 | 4.1750 | 4.1000 | 4.1000 | 4.1000 | 125,000 |
| Feb 12, 2024 | 4.2000 | 4.2390 | 4.1040 | 4.2000 | 4.2000 | 962,674 |
| Feb 09, 2024 | 3.9500 | 4.2480 | 3.9310 | 4.2000 | 4.2000 | 604,710 |
| Feb 08, 2024 | 3.9000 | 4.0000 | 3.8550 | 3.9000 | 3.9000 | 464,558 |
| Feb 07, 2024 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 10 |
| Feb 06, 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 727,792 |
| Feb 05, 2024 | 3.9000 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 363,828 |
| Feb 02, 2024 | 3.8000 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 310,000 |
| Feb 01, 2024 | 3.8500 | 3.8880 | 3.8250 | 3.8000 | 3.8000 | 273,821 |
| Jan 31, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.8500 | 3.8500 | 833,928 |
| Jan 30, 2024 | 3.9500 | 4.0800 | 3.7100 | 3.8000 | 3.8000 | 951,959 |
| Jan 29, 2024 | 3.9500 | 3.9900 | 3.9000 | 4.1000 | 4.1000 | 243,841 |
| Jan 26, 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 384,420 |
| Jan 25, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jan 24, 2024 | 4.1000 | 4.0610 | 3.9150 | 3.9500 | 3.9500 | 571,079 |
| Jan 23, 2024 | 4.1000 | 4.1700 | 4.0100 | 4.1000 | 4.1000 | 286,673 |
| Jan 22, 2024 | 4.1000 | 4.1110 | 4.0100 | 4.1000 | 4.1000 | 55,609 |
| Jan 19, 2024 | 4.1000 | 4.0100 | 4.0100 | 4.1000 | 4.1000 | 1,840 |
| Jan 18, 2024 | 4.1000 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 264,472 |
| Jan 17, 2024 | 4.1500 | 4.1000 | 4.0250 | 4.1000 | 4.1000 | 192,882 |
| Jan 16, 2024 | 4.2000 | 4.1890 | 4.1040 | 4.1500 | 4.1500 | 464,944 |
| Jan 15, 2024 | 4.1050 | 4.2500 | 4.1050 | 4.2000 | 4.2000 | 408,725 |
| Jan 12, 2024 | 4.1500 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 274,993 |
| Jan 11, 2024 | 4.2500 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 1,172,309 |
| Jan 10, 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 1,577,851 |
| Jan 09, 2024 | 4.4000 | 4.2580 | 4.1000 | 4.1000 | 4.1000 | 2,658,204 |
| Jan 08, 2024 | 4.0500 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 2,088,366 |
| Jan 05, 2024 | 3.9500 | 4.3960 | 4.0000 | 4.0500 | 4.0500 | 3,386,979 |
| Jan 04, 2024 | 3.8500 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 648,778 |
| Jan 03, 2024 | 3.7500 | 3.9400 | 3.7500 | 3.8500 | 3.8500 | 656,316 |
| Jan 02, 2024 | 3.7500 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 238,748 |
| Dec 29, 2023 | 3.7500 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 183,833 |
| Dec 28, 2023 | 3.7500 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 305,435 |
| Dec 27, 2023 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 624,454 |
| Dec 22, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 15,000 |
| Dec 21, 2023 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 10,000 |
| Dec 20, 2023 | 3.9000 | 3.8040 | 3.8000 | 3.9000 | 3.9000 | 11,590 |
| Dec 19, 2023 | 3.9000 | 3.9490 | 3.8040 | 3.9000 | 3.9000 | 504,212 |
| Dec 18, 2023 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 3,000 |
| Dec 15, 2023 | 3.9000 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 58,445 |
| Dec 14, 2023 | 3.9000 | 3.8200 | 3.8200 | 3.9000 | 3.9000 | 7,561 |
| Dec 13, 2023 | 3.9000 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 292,928 |
| Dec 12, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Dec 11, 2023 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 8,123 |
| Dec 08, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Dec 07, 2023 | 3.9000 | 3.9400 | 3.8040 | 3.9000 | 3.9000 | 233,591 |
| Dec 06, 2023 | 3.9000 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 17,476 |
| Dec 05, 2023 | 4.0500 | 4.0300 | 3.9500 | 3.9000 | 3.9000 | 672,444 |
| Dec 04, 2023 | 4.0500 | 4.0700 | 3.9000 | 4.0500 | 4.0500 | 418,750 |
| Dec 01, 2023 | 4.0500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 3,542,609 |
| Nov 30, 2023 | 4.0500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 968,340 |
| Nov 29, 2023 | 4.0500 | 4.0570 | 4.0500 | 4.0500 | 4.0500 | 1,082,791 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.