SDX Energy Inc. (DI) (SDX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDX Energy Inc. (DI)

Date Open High Low Close* Volume
21/04/2017 64.50p 69.30p 62.00p 67.37p 5418383
20/04/2017 61.75p 64.00p 61.50p 63.00p 3897314
19/04/2017 56.25p 61.55p 55.55p 61.50p 6357620
18/04/2017 53.25p 56.50p 53.25p 56.00p 4228140
13/04/2017 51.25p 51.25p 48.63p 48.75p 1653184
12/04/2017 51.50p 52.70p 51.00p 51.50p 541681
11/04/2017 52.25p 52.90p 51.17p 51.50p 538189
10/04/2017 54.50p 54.55p 52.00p 52.63p 935515
07/04/2017 55.50p 55.50p 53.00p 54.50p 1411622
06/04/2017 52.50p 54.99p 52.00p 54.87p 1584361
05/04/2017 49.75p 53.83p 49.75p 52.50p 1602299
04/04/2017 49.63p 51.00p 49.10p 50.00p 981713
03/04/2017 49.25p 49.75p 48.15p 49.63p 464340
31/03/2017 49.00p 50.10p 48.65p 49.25p 457358
30/03/2017 48.25p 49.50p 48.25p 49.00p 342067
29/03/2017 48.75p 49.75p 48.00p 48.25p 384551
28/03/2017 50.75p 50.75p 48.06p 50.00p 925839
27/03/2017 50.00p 52.81p 48.15p 50.25p 2000466
24/03/2017 50.25p 51.50p 49.25p 50.00p 2558467
23/03/2017 48.37p 49.97p 47.35p 49.63p 1823872
22/03/2017 48.63p 48.90p 47.25p 47.38p 425848
21/03/2017 45.63p 48.84p 45.52p 48.50p 1138463
20/03/2017 47.50p 47.84p 45.00p 45.75p 1108902
17/03/2017 46.63p 46.66p 45.50p 46.13p 313455
16/03/2017 47.87p 48.43p 46.50p 46.63p 335808
15/03/2017 47.75p 48.25p 46.40p 46.75p 595237
14/03/2017 47.87p 48.95p 47.37p 47.75p 3022451
13/03/2017 46.25p 48.00p 46.25p 47.75p 1087602
10/03/2017 43.00p 46.00p 42.55p 45.50p 972854
09/03/2017 44.50p 44.50p 42.25p 43.25p 1044048
08/03/2017 44.25p 44.50p 42.50p 43.63p 894327
07/03/2017 44.50p 45.38p 44.10p 44.37p 1020643
06/03/2017 48.50p 48.50p 45.00p 45.38p 1243514
03/03/2017 46.88p 47.62p 45.12p 46.63p 1316960
02/03/2017 48.25p 48.55p 46.00p 47.00p 1296760
01/03/2017 51.50p 51.50p 47.50p 47.75p 1792029
28/02/2017 50.25p 51.00p 48.10p 49.00p 6542070
27/02/2017 48.25p 50.50p 48.07p 50.00p 1894269
24/02/2017 47.25p 50.00p 45.50p 47.62p 2507426
23/02/2017 44.75p 47.90p 44.35p 46.88p 2570535
22/02/2017 44.50p 44.70p 43.75p 44.37p 1007760
21/02/2017 44.75p 45.00p 43.25p 44.50p 1286961
20/02/2017 44.00p 44.99p 43.56p 44.62p 1325999
17/02/2017 45.50p 45.50p 43.50p 43.63p 916094
16/02/2017 45.50p 46.75p 44.25p 45.25p 1587092
15/02/2017 44.87p 44.99p 43.69p 44.50p 751895
14/02/2017 44.75p 45.70p 43.10p 44.00p 2446665
13/02/2017 41.75p 44.25p 41.10p 44.25p 2997119
10/02/2017 42.63p 42.70p 40.10p 41.75p 3492142
09/02/2017 43.75p 43.80p 42.00p 42.63p 1642011
08/02/2017 45.12p 45.40p 43.62p 43.75p 1456983
07/02/2017 44.50p 45.70p 43.55p 45.00p 1689426
06/02/2017 40.50p 44.50p 40.48p 43.75p 2594237
03/02/2017 40.75p 41.00p 39.15p 40.00p 1129240
02/02/2017 41.87p 41.87p 39.20p 40.38p 2986015
01/02/2017 38.12p 40.25p 37.25p 39.13p 1676248
31/01/2017 39.75p 39.75p 38.00p 38.12p 760916
30/01/2017 38.25p 40.99p 38.25p 38.87p 2181096
27/01/2017 34.25p 39.33p 34.00p 38.25p 4429756
26/01/2017 34.75p 35.00p 34.00p 34.25p 1895865
25/01/2017 33.00p 37.50p 30.00p 34.75p 2906007
24/01/2017 34.00p 34.11p 32.00p 33.50p 131190
23/01/2017 34.25p 35.00p 33.33p 34.00p 217621
20/01/2017 35.00p 35.40p 34.00p 34.25p 202925
19/01/2017 34.88p 36.90p 34.61p 36.50p 154976
18/01/2017 35.50p 36.90p 34.88p 34.88p 273566
17/01/2017 34.00p 36.90p 33.65p 36.50p 249470
16/01/2017 37.00p 37.00p 32.60p 34.75p 504658
13/01/2017 32.00p 36.00p 31.75p 36.00p 396003
12/01/2017 34.75p 34.75p 30.38p 32.00p 1246329
11/01/2017 41.50p 42.70p 36.00p 36.50p 1608525
10/01/2017 42.50p 43.70p 39.80p 43.25p 709894
09/01/2017 38.50p 42.13p 38.00p 39.50p 463755
06/01/2017 36.75p 40.00p 36.75p 37.50p 990873
05/01/2017 33.25p 37.45p 33.25p 36.75p 1836625
04/01/2017 33.25p 34.00p 32.25p 33.25p 293046
03/01/2017 33.00p 34.35p 31.75p 32.75p 835018
30/12/2016 33.50p 34.50p 31.55p 33.00p 519532
29/12/2016 29.25p 33.50p 29.25p 32.75p 1312515
28/12/2016 28.00p 29.90p 28.00p 29.25p 171829
23/12/2016 28.00p 28.00p 26.52p 28.00p 150861
22/12/2016 27.50p 28.70p 27.25p 28.00p 83980
21/12/2016 27.00p 28.80p 26.75p 27.50p 119353
20/12/2016 26.50p 27.99p 26.50p 27.00p 170518
19/12/2016 26.25p 27.60p 25.10p 26.50p 342110
16/12/2016 26.50p 26.90p 25.92p 26.50p 331442
15/12/2016 26.50p 27.40p 25.85p 26.50p 496191
14/12/2016 26.00p 27.65p 25.75p 26.50p 543892
13/12/2016 26.00p 27.20p 25.60p 26.25p 192315
12/12/2016 24.75p 26.56p 24.75p 26.00p 714600
09/12/2016 25.00p 25.75p 24.25p 25.75p 54767
08/12/2016 25.50p 25.65p 24.50p 25.00p 62965
07/12/2016 24.75p 25.90p 24.55p 25.50p 558277
06/12/2016 25.25p 25.50p 24.65p 24.75p 277713
05/12/2016 25.25p 26.50p 24.65p 25.25p 97027
02/12/2016 25.00p 26.75p 25.00p 26.25p 255978
01/12/2016 24.75p 26.00p 24.75p 25.00p 390841
30/11/2016 24.50p 25.50p 24.11p 24.75p 283400
29/11/2016 25.75p 26.00p 24.05p 24.50p 126478
28/11/2016 25.75p 26.50p 25.75p 25.75p 123080
25/11/2016 27.50p 28.00p 25.50p 26.00p 758978
24/11/2016 27.50p 29.00p 27.50p 27.50p 20302
23/11/2016 28.00p 28.95p 27.00p 27.50p 289318
22/11/2016 28.00p 29.00p 26.10p 28.00p 268843
21/11/2016 25.00p 28.90p 25.00p 27.00p 436274
18/11/2016 25.00p 26.00p 24.50p 25.00p 424251
17/11/2016 26.00p 26.50p 24.25p 25.00p 257613
16/11/2016 25.00p 26.00p 24.07p 25.00p 562390
15/11/2016 23.50p 24.75p 23.50p 24.00p 112206
14/11/2016 25.50p 26.50p 23.50p 23.50p 146344
11/11/2016 23.00p 26.00p 22.75p 22.75p 117065
10/11/2016 22.50p 22.90p 21.83p 22.00p 53229
09/11/2016 22.00p 23.45p 22.00p 22.50p 124253
08/11/2016 23.50p 23.50p 23.00p 23.00p 25000
07/11/2016 23.50p 24.20p 23.07p 24.00p 32142
04/11/2016 23.00p 23.00p 22.55p 22.75p 27714
03/11/2016 23.00p 23.00p 22.65p 23.00p 22500
02/11/2016 24.25p 24.44p 22.95p 23.00p 85238
01/11/2016 22.50p 24.00p 22.50p 24.00p 97174
31/10/2016 24.00p 24.80p 21.50p 23.00p 254702
28/10/2016 24.00p 24.80p 23.15p 24.00p 17779
27/10/2016 24.00p 25.75p 23.13p 24.00p 84893
26/10/2016 25.50p 26.00p 23.13p 24.00p 24900
25/10/2016 25.25p 26.50p 25.05p 26.00p 85776
24/10/2016 25.50p 25.84p 25.00p 25.25p 23878
21/10/2016 26.50p 27.40p 25.05p 25.50p 88457
20/10/2016 27.00p 27.70p 26.05p 26.50p 56507
19/10/2016 26.75p 28.50p 26.75p 27.00p 103651
18/10/2016 27.25p 28.00p 26.10p 26.75p 245583
17/10/2016 26.50p 28.25p 26.00p 27.25p 79318
14/10/2016 28.00p 28.00p 26.28p 26.50p 170225
13/10/2016 29.25p 29.25p 27.00p 27.38p 138453
12/10/2016 29.00p 29.95p 27.13p 27.75p 237768
11/10/2016 26.50p 27.96p 26.40p 26.50p 376698
10/10/2016 26.00p 26.90p 24.38p 26.50p 464942
07/10/2016 22.50p 24.00p 22.50p 23.50p 7046
06/10/2016 22.50p 24.00p 22.50p 22.50p 5000
05/10/2016 22.00p 22.95p 22.00p 22.50p 47813
04/10/2016 21.50p 22.00p 21.50p 22.00p 40146
03/10/2016 22.50p 22.90p 22.13p 22.13p 33010
30/09/2016 22.50p 22.90p 22.15p 22.50p 42804
29/09/2016 22.50p 22.50p 22.50p 22.50p 0
28/09/2016 22.50p 22.93p 22.50p 22.50p 1000
27/09/2016 23.25p 23.25p 22.75p 22.75p 72467
26/09/2016 23.75p 23.75p 23.75p 23.75p 0
23/09/2016 24.25p 24.25p 23.70p 23.75p 31500
22/09/2016 24.25p 24.75p 24.05p 24.50p 79441
21/09/2016 24.50p 25.00p 23.50p 24.25p 44800
20/09/2016 25.25p 25.45p 24.50p 24.50p 34400
19/09/2016 25.25p 25.50p 25.25p 25.25p 16000
16/09/2016 25.25p 25.50p 25.05p 25.25p 18663
15/09/2016 25.50p 25.90p 25.05p 25.25p 13676
14/09/2016 26.00p 26.00p 25.50p 26.00p 19001
13/09/2016 26.00p 26.20p 25.50p 26.00p 45145
12/09/2016 25.50p 27.00p 25.20p 26.00p 87840
09/09/2016 24.50p 27.90p 24.12p 27.00p 456096
08/09/2016 24.00p 25.00p 24.00p 24.50p 27108
07/09/2016 24.00p 24.04p 23.70p 24.00p 10846
06/09/2016 24.00p 24.00p 24.00p 24.00p 0
05/09/2016 24.00p 24.95p 24.00p 24.00p 23695
02/09/2016 24.25p 26.50p 23.50p 24.00p 100477
01/09/2016 24.25p 24.99p 24.25p 24.25p 24000
31/08/2016 24.25p 24.25p 23.67p 24.25p 4134
30/08/2016 24.75p 25.60p 23.65p 24.25p 84046
26/08/2016 24.75p 26.00p 23.81p 24.75p 58967
25/08/2016 24.75p 26.00p 23.88p 24.75p 123786
24/08/2016 24.25p 26.00p 22.60p 24.75p 148706
23/08/2016 25.50p 25.75p 25.00p 25.50p 53463
22/08/2016 25.50p 25.75p 25.10p 25.50p 47309
19/08/2016 25.50p 27.20p 25.50p 25.50p 51566
18/08/2016 25.50p 25.95p 25.10p 25.50p 30811
17/08/2016 25.50p 27.38p 25.50p 25.50p 60335
16/08/2016 25.00p 27.00p 25.00p 25.50p 27955
15/08/2016 25.00p 25.99p 25.00p 25.00p 2000
12/08/2016 24.75p 25.50p 24.75p 25.00p 46081
11/08/2016 26.00p 26.00p 24.75p 24.75p 56688
10/08/2016 26.50p 26.60p 25.30p 26.00p 87932
09/08/2016 26.75p 27.85p 26.73p 27.00p 68103
08/08/2016 27.50p 28.40p 26.50p 26.75p 198197
05/08/2016 25.50p 27.00p 25.50p 26.75p 229480
04/08/2016 24.00p 25.85p 24.00p 25.50p 165924
03/08/2016 24.00p 24.00p 23.10p 24.00p 147990
02/08/2016 22.50p 24.53p 22.25p 24.00p 285167
01/08/2016 22.00p 22.98p 22.00p 22.50p 106663
29/07/2016 22.00p 22.00p 22.00p 22.00p 0
28/07/2016 22.50p 22.70p 22.00p 22.00p 10914
27/07/2016 22.50p 22.99p 22.00p 22.50p 193661
26/07/2016 20.50p 22.50p 20.50p 22.50p 134630
25/07/2016 20.25p 21.50p 20.25p 20.50p 60000
22/07/2016 20.25p 20.40p 20.25p 20.25p 5596
21/07/2016 20.25p 20.25p 20.25p 20.25p 0
20/07/2016 20.25p 21.00p 20.25p 20.25p 16743
19/07/2016 20.25p 20.25p 20.25p 20.25p 0
18/07/2016 20.25p 21.00p 20.25p 20.25p 10000
15/07/2016 20.00p 20.90p 20.00p 20.25p 14800
14/07/2016 20.00p 20.50p 20.00p 20.00p 10000
13/07/2016 20.00p 20.50p 20.00p 20.00p 2402
12/07/2016 20.00p 20.50p 20.00p 20.00p 26219
11/07/2016 20.00p 20.50p 20.00p 20.00p 37500
08/07/2016 20.00p 20.50p 20.00p 20.00p 10000

*Close Price adjusted for both dividends and splits