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
07/07/2016 20.00p 20.50p 20.00p 20.00p 20500
06/07/2016 20.25p 20.25p 19.90p 20.00p 2513
05/07/2016 20.25p 20.25p 20.25p 20.25p 0
04/07/2016 20.50p 21.00p 19.80p 20.25p 72354
01/07/2016 20.00p 20.50p 20.00p 20.50p 17215
30/06/2016 20.00p 20.00p 20.00p 20.00p 0
29/06/2016 20.00p 20.50p 20.00p 20.00p 55000
28/06/2016 20.00p 20.48p 20.00p 20.00p 25000
27/06/2016 20.50p 21.00p 19.56p 20.00p 141580
24/06/2016 20.50p 20.98p 19.02p 20.50p 1111105
23/06/2016 21.50p 21.75p 21.06p 21.50p 153250
22/06/2016 21.50p 21.50p 21.50p 21.50p 0
21/06/2016 22.25p 22.25p 21.50p 21.50p 40000
20/06/2016 22.38p 22.50p 22.00p 22.25p 3338
17/06/2016 22.50p 22.71p 22.25p 22.38p 157525
16/06/2016 21.00p 22.50p 20.15p 22.50p 345757
15/06/2016 22.25p 22.25p 22.00p 22.25p 80000
14/06/2016 22.50p 22.50p 22.00p 22.25p 96643
13/06/2016 23.50p 23.80p 22.50p 22.50p 19589
10/06/2016 22.75p 22.75p 22.38p 22.50p 35652
09/06/2016 23.00p 23.50p 22.75p 22.75p 88261
08/06/2016 23.00p 23.60p 22.70p 23.00p 52420
07/06/2016 23.00p 24.00p 22.75p 23.00p 93999
06/06/2016 23.00p 23.90p 22.65p 23.00p 33970
03/06/2016 24.00p 24.50p 22.46p 22.75p 135584
02/06/2016 23.00p 24.60p 23.00p 24.00p 188702
01/06/2016 24.50p 25.35p 23.50p 23.50p 367646
31/05/2016 22.50p 25.00p 22.11p 24.50p 805636
27/05/2016 22.38p 22.75p 22.00p 22.50p 372159
26/05/2016 20.25p 23.84p 20.00p 22.38p 553019
25/05/2016 21.25p 21.25p 20.00p 20.25p 44415
24/05/2016 20.75p 21.25p 20.65p 21.25p 112341
23/05/2016 20.87p 20.92p 20.40p 20.75p 252623
20/05/2016 24.00p 24.55p 20.25p 20.75p 1307549

*Close Price adjusted for both dividends and splits