LSE:SDX - SDX Energy plc SDX Energy plc
Sector: Energy, Industry: Oil & Gas Exploration & Production
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
3 Dec 2021 GBX 8.76 8.755 8.76 8.76 8.76 -0.240 (-2.67%) 145,000
2 Dec 2021 GBX 9.5 8.55 9.25 9.0 9.0 -0.250 (-2.70%) 335,041
1 Dec 2021 GBX 9.5 8.912 9.2 9.25 9.25 +0.050 (+0.54%) 719,109
30 Nov 2021 GBX 9.224 8.911 9.2 9.2 9.2 0.0 (0.0%) 62,300
29 Nov 2021 GBX 9.3 8.91 9.2 9.2 9.2 0.0 (0.0%) 752,001
26 Nov 2021 GBX 9.5 8.9 9.25 9.2 9.2 -0.050 (-0.54%) 264,209
25 Nov 2021 GBX 9.5 9.025 9.4 9.25 9.25 0.0 (0.0%) 274,668
24 Nov 2021 GBX 9.5 9.0 9.4 9.25 9.25 0.0 (0.0%) 593,788
23 Nov 2021 GBX 9.7 9.0001 9.7 9.25 9.25 -0.500 (-5.13%) 746,839
22 Nov 2021 GBX 9.8749 9.55 9.75 9.75 9.75 0.0 (0.0%) 410,727
19 Nov 2021 GBX 10.0 9.5 10.0 9.75 9.75 -0.250 (-2.50%) 938,912
18 Nov 2021 GBX 11.0 9.71 10.25 10.0 10.0 -0.150 (-1.48%) 451,070
17 Nov 2021 GBX 10.25 10.0 10.125 10.15 10.15 +0.150 (+1.50%) 391,175
16 Nov 2021 GBX 10.25 10.0 10.25 10.0 10.0 -0.250 (-2.44%) 296,780
15 Nov 2021 GBX 11.0 10.1 10.75 10.25 10.25 -0.500 (-4.65%) 166,248
12 Nov 2021 GBX 11.25 10.5 11.25 10.75 10.75 -0.500 (-4.44%) 426,639
11 Nov 2021 GBX 11.5 11.25 11.25 11.25 11.25 0.0 (0.0%) 4,400
10 Nov 2021 GBX 11.5 11.0 11.25 11.25 11.25 +0.050 (+0.45%) 464,000
9 Nov 2021 GBX 11.1999 11.0 11.1999 11.1999 11.1999 +0.190 (+1.72%) 13,514
8 Nov 2021 GBX 11.01 11.0 11.01 11.01 11.01 -0.090 (-0.81%) 95,057
5 Nov 2021 GBX 11.1 11.1 11.1 11.1 11.1 -0.150 (-1.33%) 25,000
4 Nov 2021 GBX 11.3 11.1 11.25 11.25 11.25 +0.145 (+1.31%) 199,223
3 Nov 2021 GBX 11.105 11.105 11.105 11.105 11.105 -0.020 (-0.18%) 25,000
2 Nov 2021 GBX 11.125 11.005 11.125 11.125 11.125 -0.125 (-1.11%) 290,190
1 Nov 2021 GBX 11.5 11.005 11.25 11.25 11.25 0.0 (0.0%) 392,938
29 Oct 2021 GBX 12.0 11.0 11.75 11.25 11.25 -0.465 (-3.97%) 76,018
28 Oct 2021 GBX 11.715 11.5 11.715 11.715 11.715 0.0 (0.0%) 22,108
27 Oct 2021 GBX 11.715 11.505 11.715 11.715 11.715 -0.035 (-0.30%) 128,013
26 Oct 2021 GBX 11.835 11.5306 11.75 11.75 11.75 0.0 (0.0%) 307,144
25 Oct 2021 GBX 11.974 11.6 11.75 11.75 11.75 0.0 (0.0%) 146,041