SDX Energy Inc. (SDX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:48PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.6200 | 3.6200 | 3.5200 | 3.6000 | 3.6000 | 45,961 |
| 25 Apr 2024 | 3.6000 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 200,267 |
| 24 Apr 2024 | 3.6000 | 3.6440 | 3.5000 | 3.6000 | 3.6000 | 202,903 |
| 23 Apr 2024 | 3.5500 | 3.5700 | 3.4200 | 3.6000 | 3.6000 | 328,473 |
| 22 Apr 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 475,000 |
| 19 Apr 2024 | 3.6000 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 1,601,629 |
| 18 Apr 2024 | 3.5500 | 3.6000 | 3.5360 | 3.6000 | 3.6000 | 922,121 |
| 17 Apr 2024 | 3.5500 | 3.5500 | 3.5400 | 3.5500 | 3.5500 | 31,000 |
| 16 Apr 2024 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 245,290 |
| 15 Apr 2024 | 3.6500 | 3.7200 | 3.5310 | 3.5500 | 3.5500 | 555,259 |
| 12 Apr 2024 | 3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 104,012 |
| 11 Apr 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6500 | 3.6500 | 974,283 |
| 10 Apr 2024 | 3.5500 | 3.7800 | 3.5020 | 3.7800 | 3.7800 | 785,173 |
| 09 Apr 2024 | 3.8000 | 3.7700 | 3.5080 | 3.6200 | 3.6200 | 1,255,764 |
| 08 Apr 2024 | 3.8000 | 3.8200 | 3.7020 | 3.8000 | 3.8000 | 231,560 |
| 05 Apr 2024 | 3.7000 | 3.8000 | 3.7040 | 3.8000 | 3.8000 | 947,635 |
| 04 Apr 2024 | 3.6500 | 3.8000 | 3.6360 | 3.8000 | 3.8000 | 1,649,238 |
| 03 Apr 2024 | 3.6500 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 1,558,416 |
| 02 Apr 2024 | 3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 870,034 |
| 28 Mar 2024 | 3.6500 | 3.6950 | 3.6050 | 3.6500 | 3.6500 | 495,725 |
| 27 Mar 2024 | 3.9000 | 3.8250 | 3.7000 | 3.6500 | 3.6500 | 529,223 |
| 26 Mar 2024 | 3.9000 | 3.9900 | 3.8640 | 3.9000 | 3.9000 | 411,773 |
| 25 Mar 2024 | 3.7500 | 3.8950 | 3.8000 | 3.9000 | 3.9000 | 1,172,833 |
| 22 Mar 2024 | 3.9000 | 3.9250 | 3.7100 | 3.7500 | 3.7500 | 332,204 |
| 21 Mar 2024 | 3.9000 | 3.8040 | 3.8040 | 3.9000 | 3.9000 | 32,431 |
| 20 Mar 2024 | 3.9500 | 3.9770 | 3.8200 | 3.9000 | 3.9000 | 851,218 |
| 19 Mar 2024 | 3.9500 | 3.9650 | 3.9650 | 3.9500 | 3.9500 | 1,612 |
| 18 Mar 2024 | 3.9500 | 4.0800 | 3.9650 | 3.9500 | 3.9500 | 351,654 |
| 15 Mar 2024 | 3.9500 | 3.9500 | 3.9300 | 3.9500 | 3.9500 | 60,000 |
| 14 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 13 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 12 Mar 2024 | 4.0000 | 4.0600 | 4.0600 | 3.9500 | 3.9500 | 73,610 |
| 11 Mar 2024 | 4.1000 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 24,653 |
| 08 Mar 2024 | 4.1000 | 4.1500 | 4.0530 | 4.1000 | 4.1000 | 207,459 |
| 07 Mar 2024 | 4.1000 | 4.1500 | 4.0400 | 4.1000 | 4.1000 | 67,306 |
| 06 Mar 2024 | 4.1000 | 4.1010 | 4.0260 | 4.1000 | 4.1000 | 78,136 |
| 05 Mar 2024 | 4.1500 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 46,146 |
| 04 Mar 2024 | 4.1500 | 4.1900 | 4.1320 | 4.1500 | 4.1500 | 218,403 |
| 01 Mar 2024 | 4.1500 | 4.1740 | 4.1200 | 4.1500 | 4.1500 | 81,050 |
| 29 Feb 2024 | 4.2000 | 4.2700 | 4.1250 | 4.1500 | 4.1500 | 275,750 |
| 28 Feb 2024 | 4.1500 | 4.2500 | 4.1310 | 4.2000 | 4.2000 | 1,689,147 |
| 27 Feb 2024 | 4.0000 | 4.2400 | 4.1020 | 4.1500 | 4.1500 | 1,815,008 |
| 26 Feb 2024 | 4.0000 | 4.0100 | 3.9350 | 4.0000 | 4.0000 | 18,506 |
| 23 Feb 2024 | 4.0000 | 4.1500 | 4.0100 | 4.0000 | 4.0000 | 109,803 |
| 22 Feb 2024 | 4.1000 | 4.1700 | 4.0100 | 4.0000 | 4.0000 | 245,665 |
| 21 Feb 2024 | 4.1000 | 4.2000 | 4.1100 | 4.1000 | 4.1000 | 142,936 |
| 20 Feb 2024 | 4.1000 | 4.1200 | 4.0040 | 4.1000 | 4.1000 | 276,107 |
| 19 Feb 2024 | 4.1000 | 4.0050 | 4.0050 | 4.1000 | 4.1000 | 1,679 |
| 16 Feb 2024 | 4.1000 | 4.0500 | 4.0000 | 4.1000 | 4.1000 | 99,893 |
| 15 Feb 2024 | 4.1000 | 4.0000 | 4.0000 | 4.1000 | 4.1000 | 57,457 |
| 14 Feb 2024 | 4.1000 | 4.1720 | 4.0000 | 4.1000 | 4.1000 | 112,060 |
| 13 Feb 2024 | 4.2000 | 4.1750 | 4.1000 | 4.1000 | 4.1000 | 125,000 |
| 12 Feb 2024 | 4.2000 | 4.2390 | 4.1040 | 4.2000 | 4.2000 | 962,674 |
| 09 Feb 2024 | 3.9500 | 4.2480 | 3.9310 | 4.2000 | 4.2000 | 604,710 |
| 08 Feb 2024 | 3.9000 | 4.0000 | 3.8550 | 3.9000 | 3.9000 | 464,558 |
| 07 Feb 2024 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 10 |
| 06 Feb 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 727,792 |
| 05 Feb 2024 | 3.9000 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 363,828 |
| 02 Feb 2024 | 3.8000 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 310,000 |
| 01 Feb 2024 | 3.8500 | 3.8880 | 3.8250 | 3.8000 | 3.8000 | 273,821 |
| 31 Jan 2024 | 3.8000 | 3.9000 | 3.7000 | 3.8500 | 3.8500 | 833,928 |
| 30 Jan 2024 | 3.9500 | 4.0800 | 3.7100 | 3.8000 | 3.8000 | 951,959 |
| 29 Jan 2024 | 3.9500 | 3.9900 | 3.9000 | 4.1000 | 4.1000 | 243,841 |
| 26 Jan 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 384,420 |
| 25 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 24 Jan 2024 | 4.1000 | 4.0610 | 3.9150 | 3.9500 | 3.9500 | 571,079 |
| 23 Jan 2024 | 4.1000 | 4.1700 | 4.0100 | 4.1000 | 4.1000 | 286,673 |
| 22 Jan 2024 | 4.1000 | 4.1110 | 4.0100 | 4.1000 | 4.1000 | 55,609 |
| 19 Jan 2024 | 4.1000 | 4.0100 | 4.0100 | 4.1000 | 4.1000 | 1,840 |
| 18 Jan 2024 | 4.1000 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 264,472 |
| 17 Jan 2024 | 4.1500 | 4.1000 | 4.0250 | 4.1000 | 4.1000 | 192,882 |
| 16 Jan 2024 | 4.2000 | 4.1890 | 4.1040 | 4.1500 | 4.1500 | 464,944 |
| 15 Jan 2024 | 4.1050 | 4.2500 | 4.1050 | 4.2000 | 4.2000 | 408,725 |
| 12 Jan 2024 | 4.1500 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 274,993 |
| 11 Jan 2024 | 4.2500 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 1,172,309 |
| 10 Jan 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 1,577,851 |
| 09 Jan 2024 | 4.4000 | 4.2580 | 4.1000 | 4.1000 | 4.1000 | 2,658,204 |
| 08 Jan 2024 | 4.0500 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 2,088,366 |
| 05 Jan 2024 | 3.9500 | 4.3960 | 4.0000 | 4.0500 | 4.0500 | 3,386,979 |
| 04 Jan 2024 | 3.8500 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 648,778 |
| 03 Jan 2024 | 3.7500 | 3.9400 | 3.7500 | 3.8500 | 3.8500 | 656,316 |
| 02 Jan 2024 | 3.7500 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 238,748 |
| 29 Dec 2023 | 3.7500 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 183,833 |
| 28 Dec 2023 | 3.7500 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 305,435 |
| 27 Dec 2023 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 624,454 |
| 22 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 15,000 |
| 21 Dec 2023 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 10,000 |
| 20 Dec 2023 | 3.9000 | 3.8040 | 3.8000 | 3.9000 | 3.9000 | 11,590 |
| 19 Dec 2023 | 3.9000 | 3.9490 | 3.8040 | 3.9000 | 3.9000 | 504,212 |
| 18 Dec 2023 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 3,000 |
| 15 Dec 2023 | 3.9000 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 58,445 |
| 14 Dec 2023 | 3.9000 | 3.8200 | 3.8200 | 3.9000 | 3.9000 | 7,561 |
| 13 Dec 2023 | 3.9000 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 292,928 |
| 12 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 11 Dec 2023 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 8,123 |
| 08 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 07 Dec 2023 | 3.9000 | 3.9400 | 3.8040 | 3.9000 | 3.9000 | 233,591 |
| 06 Dec 2023 | 3.9000 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 17,476 |
| 05 Dec 2023 | 4.0500 | 4.0300 | 3.9500 | 3.9000 | 3.9000 | 672,444 |
| 04 Dec 2023 | 4.0500 | 4.0700 | 3.9000 | 4.0500 | 4.0500 | 418,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.