LSE - Delayed Quote GBp

SDX Energy plc (SDX.L)

Compare
0.2500
-0.0200
(-7.41%)
As of 1:13:27 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.25000.27500.23850.25000.250015,050,785
Jan 30, 20250.27500.27800.23800.27000.27001,395,038
Jan 29, 20250.25000.28300.20000.27500.27502,928,287
Jan 28, 20250.25000.25000.20000.23400.23402,769,299
Jan 27, 20250.25000.28500.20000.23400.23406,246,428
Jan 24, 20250.27500.30600.20000.25000.25007,311,877
Jan 23, 20250.32500.30600.21500.30000.3000683,701
Jan 22, 20250.32500.30000.30000.30000.3000406,700
Jan 21, 20250.32500.35000.30000.32500.3250253,338
Jan 20, 20250.32500.31300.30000.32500.3250279,217
Jan 17, 20250.32500.35000.30000.32500.3250786,824
Jan 16, 20250.32500.35000.30000.32500.3250348,364
Jan 15, 20250.32500.35000.25000.30000.30003,628,903
Jan 14, 20250.32500.35000.30000.32000.32005,469,171
Jan 13, 20250.37500.36300.31300.35000.35003,265,410
Jan 10, 20250.35000.35000.35000.35000.3500-
Jan 9, 20250.35000.35000.35000.35000.3500-
Jan 8, 20250.35000.35000.35000.35000.3500-
Jan 7, 20250.37500.40800.32700.35000.35007,781,624
Jan 6, 20250.42500.50000.35000.41400.41408,905,556
Jan 3, 20250.45000.50000.33100.37500.37505,183,015
Jan 2, 20250.42500.50000.38500.40000.40003,286,051
Dec 31, 20240.42400.45000.35000.40000.40007,564,097
Dec 30, 20240.35000.75000.35000.45000.450028,439,473
Dec 27, 20240.42500.40100.36100.35000.35001,495,083
Dec 24, 20240.42500.45000.40000.42500.42502,539,788
Dec 23, 20240.45000.45000.40000.42500.4250371,666
Dec 20, 20240.45000.50000.40000.45000.450026,679
Dec 19, 20240.52500.53200.41000.45000.45002,151,751
Dec 18, 20240.55000.55000.50000.50000.5000666,211
Dec 17, 20240.52500.60000.50000.55000.55001,238,052
Dec 16, 20240.52500.54000.50000.52500.52501,626,732
Dec 13, 20240.52500.54500.50000.52500.52504,002,013
Dec 12, 20240.52500.59500.50000.50000.50001,936,567
Dec 11, 20240.65000.66500.50000.52500.52501,463,939
Dec 10, 20240.70000.70000.60000.65000.6500970,547
Dec 9, 20240.70000.75000.60000.70000.70001,804,278
Dec 6, 20241.75001.60000.70000.71000.71005,197,066
Dec 5, 20241.95001.99001.90001.90001.9000174,514
Dec 4, 20241.95002.00001.92501.95001.9500105,860
Dec 3, 20241.95002.10001.92501.95001.950027,231
Dec 2, 20241.95001.95001.95001.95001.9500-
Nov 29, 20241.95001.99001.92501.95001.950051,142
Nov 28, 20241.95002.00001.81001.95001.9500241,667
Nov 27, 20241.95002.00001.92501.95001.9500386,000
Nov 26, 20241.95001.95001.95001.95001.9500-
Nov 25, 20241.95001.85001.80001.95001.95007,685
Nov 22, 20241.95002.06601.90001.95001.9500195,000
Nov 21, 20241.95002.00001.92001.95001.9500155,000
Nov 20, 20241.95002.00001.80001.95001.9500112,309
Nov 19, 20241.95001.92001.92001.95001.950017,800
Nov 18, 20241.95002.07501.80001.95001.9500411,787
Nov 15, 20241.95002.00001.91001.95001.9500190,000
Nov 14, 20241.90001.98001.80001.95001.95001,001,426
Nov 13, 20241.90001.99001.80001.90001.90001,007,600
Nov 12, 20241.90001.90301.76001.90001.900049,059
Nov 11, 20241.90001.99001.81001.90001.900031,552
Nov 8, 20241.90001.90001.90001.90001.9000-
Nov 7, 20241.90001.88301.88301.90001.900027,670
Nov 6, 20241.90002.00001.80001.90001.9000175,448
Nov 5, 20241.90002.04002.00001.90001.90006,392
Nov 4, 20241.90001.95001.87501.90001.900036,434
Nov 1, 20241.90001.90001.90001.90001.9000-
Oct 31, 20241.90002.00001.80001.90001.90001,096,909
Oct 30, 20241.90001.84101.84101.90001.90006,500
Oct 29, 20241.90001.80001.80001.90001.900010,000
Oct 28, 20241.90001.95001.80001.90001.9000249,284
Oct 25, 20241.90001.98001.84001.90001.9000780,825
Oct 24, 20241.90001.90001.90001.90001.9000-
Oct 23, 20241.90001.95001.80001.90001.9000101,159
Oct 22, 20241.90001.99001.83801.90001.9000445,909
Oct 21, 20241.90001.95001.81001.95001.9500673,000
Oct 18, 20241.90001.80001.80001.90001.900050,000
Oct 17, 20241.90001.87001.87001.90001.9000199,253
Oct 16, 20241.90001.97501.80001.90001.9000380,142
Oct 15, 20241.95001.94501.86501.95001.9500195,000
Oct 14, 20241.95001.86801.86801.95001.950014
Oct 11, 20241.95001.90001.86501.95001.950031,807
Oct 10, 20241.95001.94501.94501.95001.950021,825
Oct 9, 20241.95001.94501.94501.95001.950015,000
Oct 8, 20242.05002.08001.80001.95001.9500683,950
Oct 7, 20242.05002.07501.88002.05002.05002,020,052
Oct 4, 20242.05002.08002.08002.05002.050027,613
Oct 3, 20242.05002.05002.05002.05002.0500-
Oct 2, 20242.05002.07302.00002.05002.050030,680
Oct 1, 20242.05002.07502.05002.05002.0500310,000
Sep 30, 20242.05002.05002.05002.05002.0500-
Sep 27, 20242.05002.04002.00002.05002.0500130,000
Sep 26, 20242.15002.01502.00002.05002.050075,291
Sep 25, 20242.15002.10402.00002.15002.1500138,731
Sep 24, 20242.15002.14702.02502.15002.1500153,500
Sep 23, 20242.15002.08002.08002.15002.150025,000
Sep 20, 20242.20002.10001.93002.15002.1500220,045
Sep 19, 20242.20002.19502.10002.20002.200064,188
Sep 18, 20242.15002.30002.10002.20002.2000464,956
Sep 17, 20242.10002.00002.00002.10002.100010,812
Sep 16, 20242.10002.06502.06502.10002.10007,810
Sep 13, 20242.10002.14802.00002.10002.1000418,553
Sep 12, 20242.10002.20002.20002.10002.100045
Sep 11, 20242.10002.05002.00002.10002.10001,650,000
Sep 10, 20242.10002.02502.00002.10002.1000240,000
Sep 9, 20242.15002.10002.03502.10002.100037,468
Sep 6, 20242.25002.20002.10002.15002.1500113,000
Sep 5, 20242.25002.25002.25002.25002.2500-
Sep 4, 20242.40002.56002.11002.25002.2500272,472
Sep 3, 20242.40002.50002.17002.40002.4000296,253
Sep 2, 20242.40002.36102.30002.40002.400087,506
Aug 30, 20242.40002.31002.30002.40002.400076,434
Aug 29, 20242.40002.40002.40002.40002.4000-
Aug 28, 20242.40002.42002.30002.40002.4000100,900
Aug 27, 20242.40002.30002.30002.40002.40004,749
Aug 23, 20242.55002.42502.30002.40002.4000230,000
Aug 22, 20242.55002.39302.39302.55002.550060,000
Aug 21, 20242.55002.51002.50002.55002.550062,500
Aug 20, 20242.55002.54802.40002.55002.550092,237
Aug 19, 20242.60002.58002.50002.55002.5500262,867
Aug 16, 20242.60002.60002.50002.60002.6000159,625
Aug 15, 20242.60002.53502.50002.60002.6000230,226
Aug 14, 20242.90002.70002.51302.60002.60001,159,711
Aug 13, 20242.90002.75002.75002.90002.900031,778
Aug 12, 20242.90002.72002.72002.90002.9000100,000
Aug 9, 20242.90003.00002.85002.90002.900026,000
Aug 8, 20242.90002.72002.72002.90002.9000100,000
Aug 7, 20242.90002.72002.72002.90002.900080,000
Aug 6, 20242.90002.85002.70002.90002.9000133,000
Aug 5, 20242.95002.90002.70002.90002.9000170,000
Aug 2, 20243.00002.91002.80002.95002.9500148,537
Aug 1, 20243.00002.95002.90003.00003.000025,001
Jul 31, 20243.10002.97502.80003.00003.0000329,520
Jul 30, 20243.10003.00002.91503.10003.100070,000
Jul 29, 20243.10003.04003.00003.10003.1000310,162
Jul 26, 20243.10003.01003.00003.10003.1000904,093
Jul 25, 20243.10003.04003.00003.10003.1000233,857
Jul 24, 20243.10003.00003.00003.10003.10001,428
Jul 23, 20243.10003.15003.05003.10003.1000786,953
Jul 22, 20243.10003.17503.05003.10003.1000350,000
Jul 19, 20243.15003.08003.08003.10003.1000100,000
Jul 18, 20243.10003.18003.03003.10003.100060,887
Jul 17, 20243.10003.20003.00003.10003.1000168,058
Jul 16, 20243.10003.16403.02503.10003.1000515,000
Jul 15, 20243.15003.17503.00203.04003.0400475,817
Jul 12, 20243.25003.12003.10003.15003.1500270,949
Jul 11, 20243.35003.30503.15003.25003.2500128,505
Jul 10, 20243.40003.32503.30003.35003.3500291,432
Jul 9, 20243.40003.34003.32503.40003.400044,902
Jul 8, 20243.40003.34003.34003.40003.400013,500
Jul 5, 20243.40003.31003.31003.40003.400030,000
Jul 4, 20243.40003.31003.31003.40003.40001,000
Jul 3, 20243.40003.50003.30003.40003.40001,697
Jul 2, 20243.40003.50003.30003.40003.4000296,447
Jul 1, 20243.40003.42003.30003.40003.4000468,242
Jun 28, 20243.45003.49003.44003.45003.4500158,653
Jun 27, 20243.45003.45003.45003.45003.4500-
Jun 26, 20243.50003.49503.43103.45003.450051,960
Jun 25, 20243.50003.56503.56503.50003.50003,394
Jun 24, 20243.55003.57003.50003.50003.500080,894
Jun 21, 20243.60003.51003.50003.55003.5500200,401
Jun 20, 20243.60003.65003.50003.60003.600071,439
Jun 19, 20243.65003.68003.52003.60003.6000119,301
Jun 18, 20243.65003.65003.65003.65003.6500-
Jun 17, 20243.65003.73503.61003.65003.650090,000
Jun 14, 20243.75003.75003.50003.70003.7000697,457
Jun 13, 20243.75003.75003.75003.75003.7500-
Jun 12, 20243.80003.80003.80003.75003.750014,999
Jun 11, 20243.85003.80003.75003.80003.800065,000
Jun 10, 20243.85003.80003.80003.85003.8500148,500
Jun 7, 20243.90003.99003.99003.90003.900020,000
Jun 6, 20243.90003.97003.97003.90003.900046,096
Jun 5, 20243.90003.90003.90003.90003.9000-
Jun 4, 20243.95003.99503.90003.90003.9000140,571
Jun 3, 20243.95004.00003.90004.00004.000019,897
May 31, 20243.95003.92003.92003.95003.9500117,529
May 30, 20243.95003.99003.90003.95003.9500713,004
May 29, 20243.85003.99003.95003.95003.9500215,006
May 28, 20243.90003.99003.86003.90003.9000497,678
May 24, 20243.90003.86203.86203.90003.900067,750
May 23, 20243.90003.90003.90003.90003.9000-
May 22, 20243.90003.97503.86203.90003.900012,848
May 21, 20243.85003.99003.99003.90003.90004,912
May 20, 20243.85003.95003.80003.85003.85001,501,551
May 17, 20243.85003.85003.82003.85003.8500227,919
May 16, 20243.85003.90003.82503.85003.8500433,698
May 15, 20243.85003.89703.81003.85003.8500828,599
May 14, 20243.80003.89503.81003.85003.8500283,334
May 13, 20243.85003.90003.70003.80003.8000415,304
May 10, 20243.75003.91203.73603.85003.8500994,191
May 9, 20243.65003.80003.70003.75003.7500316,398
May 8, 20243.65003.70003.65103.65003.6500265,232
May 7, 20243.65003.78003.63303.65003.6500520,708
May 3, 20243.65003.70003.63003.65003.6500183,716
May 2, 20243.65003.62503.56003.65003.650058,002
May 1, 20243.65003.69503.60003.65003.650023,352
Apr 30, 20243.65003.68503.68503.65003.65005,319
Apr 29, 20243.60003.70003.65003.65003.6500630,480
Apr 26, 20243.60003.62003.52003.60003.600042,626
Apr 25, 20243.60003.70003.52003.60003.6000200,267
Apr 24, 20243.60003.64403.50003.60003.6000202,903
Apr 23, 20243.55003.57003.42003.60003.6000328,473
Apr 22, 20243.60003.60003.50003.55003.5500475,000
Apr 19, 20243.60003.70003.40003.60003.60001,601,629
Apr 18, 20243.55003.60003.53603.60003.6000922,121
Apr 17, 20243.55003.55003.54003.55003.550031,000
Apr 16, 20243.55003.60003.50003.55003.5500245,290
Apr 15, 20243.65003.72003.53103.55003.5500555,259
Apr 12, 20243.65003.70003.60003.65003.6500104,012
Apr 11, 20243.60003.72003.60003.65003.6500974,283
Apr 10, 20243.55003.78003.50203.78003.7800785,173
Apr 9, 20243.80003.77003.50803.62003.62001,255,764
Apr 8, 20243.80003.82003.70203.80003.8000231,560
Apr 5, 20243.70003.80003.70403.80003.8000947,635
Apr 4, 20243.65003.80003.63603.80003.80001,649,238
Apr 3, 20243.65003.80003.55003.65003.65001,558,416
Apr 2, 20243.65003.80003.50003.65003.6500870,034
Mar 28, 20243.65003.69503.60503.65003.6500495,725
Mar 27, 20243.90003.82503.70003.65003.6500529,223
Mar 26, 20243.90003.99003.86403.90003.9000411,773
Mar 25, 20243.75003.89503.80003.90003.90001,172,833
Mar 22, 20243.90003.92503.71003.75003.7500332,204
Mar 21, 20243.90003.80403.80403.90003.900032,431
Mar 20, 20243.95003.97703.82003.90003.9000851,218
Mar 19, 20243.95003.96503.96503.95003.95001,612
Mar 18, 20243.95004.08003.96503.95003.9500351,654
Mar 15, 20243.95003.95003.93003.95003.950060,000
Mar 14, 20243.95003.95003.95003.95003.9500-
Mar 13, 20243.95003.95003.95003.95003.9500-
Mar 12, 20244.00004.06004.06003.95003.950073,610
Mar 11, 20244.10004.07004.07004.00004.000024,653
Mar 8, 20244.10004.15004.05304.10004.1000207,459
Mar 7, 20244.10004.15004.04004.10004.100067,306
Mar 6, 20244.10004.10104.02604.10004.100078,136
Mar 5, 20244.15004.15004.00004.10004.100046,146
Mar 4, 20244.15004.19004.13204.15004.1500218,403
Mar 1, 20244.15004.17404.12004.15004.150081,050
Feb 29, 20244.20004.27004.12504.15004.1500275,750
Feb 28, 20244.15004.25004.13104.20004.20001,689,147
Feb 27, 20244.00004.24004.10204.15004.15001,815,008
Feb 26, 20244.00004.01003.93504.00004.000018,506
Feb 23, 20244.00004.15004.01004.00004.0000109,803
Feb 22, 20244.10004.17004.01004.00004.0000245,665
Feb 21, 20244.10004.20004.11004.10004.1000142,936
Feb 20, 20244.10004.12004.00404.10004.1000276,107
Feb 19, 20244.10004.00504.00504.10004.10001,679
Feb 16, 20244.10004.05004.00004.10004.100099,893
Feb 15, 20244.10004.00004.00004.10004.100057,457
Feb 14, 20244.10004.17204.00004.10004.1000112,060
Feb 13, 20244.20004.17504.10004.10004.1000125,000
Feb 12, 20244.20004.23904.10404.20004.2000962,674
Feb 9, 20243.95004.24803.93104.20004.2000604,710
Feb 8, 20243.90004.00003.85503.90003.9000464,558
Feb 7, 20243.90003.80003.80003.80003.800010
Feb 6, 20243.90004.00003.80003.90003.9000727,792
Feb 5, 20243.90003.95003.82003.90003.9000363,828
Feb 2, 20243.80003.95003.95003.90003.9000310,000
Feb 1, 20243.85003.88803.82503.80003.8000273,821
Jan 31, 20243.80003.90003.70003.85003.8500833,928

Related Tickers

SGLRF Spyglass Resources Corp.
0.0001
0.00%
 
DALXF Spartan Delta Corp.
2.7100
+2.26%
 
RCKHF Rockhopper Exploration plc
0.4600
-5.51%
 
PMG.L The Parkmead Group plc
17.00
0.00%
 
FAR.AX FAR Limited
0.5300
-7.02%
 
SOU.L Sound Energy plc
0.7975
+6.33%
 
JOG.L Jersey Oil and Gas Plc
68.45
+2.93%
 
CHAR.L Chariot Limited
1.6348
-0.44%
 
TAO.V TAG Oil Ltd.
0.1550
0.00%
 
CEI.V Coelacanth Energy Inc.
0.8500
+3.66%