Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
SDX Energy Inc. (DI) (SDX) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 8000 |
| 19/07/2023 | 5.75p | 5.80p | 5.75p | 5.75p | 5500 |
| 18/07/2023 | 5.75p | 6.00p | 5.72p | 5.75p | 351283 |
| 17/07/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 59076 |
| 14/07/2023 | 5.75p | 6.00p | 5.71p | 5.75p | 51972 |
| 13/07/2023 | 5.75p | 6.00p | 5.66p | 5.75p | 90000 |
| 12/07/2023 | 5.85p | 5.75p | 5.58p | 5.75p | 0 |
| 11/07/2023 | 5.75p | 6.00p | 5.66p | 5.75p | 31716 |
| 10/07/2023 | 5.95p | 6.30p | 5.68p | 6.00p | 165742 |
| 07/07/2023 | 5.95p | 5.95p | 5.87p | 5.95p | 1100 |
| 06/07/2023 | 5.95p | 6.03p | 5.95p | 5.95p | 5000 |
| 05/07/2023 | 5.90p | 6.10p | 5.80p | 6.00p | 82757 |
| 04/07/2023 | 5.90p | 5.90p | 5.60p | 5.90p | 0 |
| 03/07/2023 | 5.90p | 6.04p | 5.74p | 5.90p | 16292 |
| 30/06/2023 | 5.90p | 6.10p | 5.90p | 5.90p | 10000 |
| 29/06/2023 | 5.85p | 6.15p | 5.70p | 5.90p | 57217 |
| 28/06/2023 | 5.85p | 5.95p | 5.85p | 5.85p | 48250 |
| 27/06/2023 | 5.85p | 5.90p | 5.81p | 5.85p | 50656 |
| 26/06/2023 | 5.80p | 6.00p | 5.80p | 5.85p | 89532 |
| 23/06/2023 | 5.80p | 6.00p | 5.80p | 5.80p | 17134 |
| 22/06/2023 | 5.80p | 5.90p | 5.80p | 5.80p | 17500 |
| 21/06/2023 | 5.80p | 6.00p | 5.60p | 5.90p | 123526 |
| 20/06/2023 | 5.80p | 5.88p | 5.63p | 5.80p | 58000 |
| 19/06/2023 | 5.70p | 5.90p | 5.62p | 5.80p | 38217 |
| 16/06/2023 | 5.70p | 5.90p | 5.50p | 5.52p | 269523 |
| 15/06/2023 | 6.05p | 6.05p | 5.50p | 5.56p | 353577 |
| 14/06/2023 | 6.20p | 6.20p | 6.00p | 6.05p | 428007 |
| 13/06/2023 | 6.20p | 6.28p | 6.08p | 6.20p | 60601 |
| 12/06/2023 | 6.15p | 6.29p | 5.68p | 6.20p | 724037 |
| 09/06/2023 | 5.65p | 5.70p | 5.60p | 5.60p | 734078 |
| 08/06/2023 | 5.55p | 5.65p | 5.55p | 5.65p | 73929 |
| 07/06/2023 | 5.30p | 5.50p | 5.20p | 5.50p | 626857 |
| 06/06/2023 | 5.30p | 5.50p | 5.10p | 5.40p | 376303 |
| 05/06/2023 | 4.90p | 5.30p | 4.90p | 5.20p | 40169 |
| 02/06/2023 | 4.85p | 5.30p | 4.85p | 4.90p | 89051 |
| 01/06/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 489257 |
| 31/05/2023 | 4.85p | 5.00p | 4.81p | 5.00p | 125291 |
| 30/05/2023 | 4.90p | 5.00p | 4.80p | 4.85p | 365700 |
| 26/05/2023 | 4.90p | 5.00p | 4.88p | 4.90p | 135348 |
| 25/05/2023 | 4.75p | 5.00p | 4.70p | 4.90p | 98623 |
| 24/05/2023 | 4.78p | 4.90p | 4.70p | 4.75p | 2963265 |
| 23/05/2023 | 5.10p | 5.10p | 5.05p | 5.10p | 2500 |
| 22/05/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 537 |
| 19/05/2023 | 5.10p | 5.14p | 5.00p | 5.10p | 93917 |
| 18/05/2023 | 5.10p | 5.20p | 5.00p | 5.00p | 580204 |
| 17/05/2023 | 5.00p | 5.20p | 4.80p | 5.10p | 2617746 |
| 16/05/2023 | 4.35p | 5.20p | 4.20p | 4.90p | 1180096 |
| 15/05/2023 | 4.35p | 4.48p | 4.30p | 4.30p | 109600 |
| 12/05/2023 | 4.55p | 4.55p | 4.28p | 4.35p | 208569 |
| 11/05/2023 | 4.55p | 4.60p | 4.50p | 4.55p | 713657 |
| 10/05/2023 | 4.60p | 4.65p | 4.50p | 4.55p | 235790 |
| 09/05/2023 | 4.35p | 4.79p | 4.35p | 4.79p | 572588 |
| 05/05/2023 | 4.75p | 4.75p | 3.52p | 4.50p | 1235846 |
| 04/05/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 79221 |
| 03/05/2023 | 4.75p | 5.00p | 4.72p | 4.75p | 11319 |
| 02/05/2023 | 5.35p | 5.50p | 4.50p | 4.75p | 1500641 |
| 28/04/2023 | 7.00p | 7.00p | 5.10p | 5.40p | 2726362 |
| 27/04/2023 | 7.20p | 7.35p | 7.00p | 7.20p | 28085 |
| 26/04/2023 | 7.20p | 7.38p | 7.20p | 7.20p | 50629 |
| 25/04/2023 | 7.20p | 7.40p | 7.00p | 7.20p | 41836 |
| 24/04/2023 | 7.20p | 7.50p | 7.20p | 7.20p | 44947 |
| 21/04/2023 | 7.25p | 7.40p | 7.20p | 7.20p | 47295 |
| 20/04/2023 | 7.15p | 7.50p | 7.15p | 7.25p | 78300 |
| 19/04/2023 | 7.60p | 7.60p | 7.00p | 7.15p | 253856 |
| 18/04/2023 | 7.60p | 7.70p | 7.18p | 7.60p | 67408 |
| 17/04/2023 | 7.75p | 7.80p | 7.22p | 7.60p | 362246 |
| 14/04/2023 | 7.75p | 7.99p | 7.20p | 7.75p | 132891 |
| 13/04/2023 | 7.75p | 7.98p | 7.36p | 7.75p | 69570 |
| 12/04/2023 | 7.60p | 7.90p | 7.20p | 7.75p | 382748 |
| 11/04/2023 | 7.35p | 7.60p | 7.35p | 7.60p | 175121 |
| 06/04/2023 | 7.35p | 7.38p | 7.20p | 7.35p | 52258 |
| 05/04/2023 | 7.35p | 7.40p | 7.20p | 7.35p | 115573 |
| 04/04/2023 | 7.45p | 7.45p | 7.20p | 7.35p | 88399 |
| 03/04/2023 | 7.45p | 7.45p | 7.21p | 7.35p | 79000 |
| 31/03/2023 | 7.45p | 7.45p | 7.21p | 7.45p | 25000 |
| 30/03/2023 | 7.45p | 7.52p | 7.21p | 7.45p | 37661 |
| 29/03/2023 | 7.45p | 7.45p | 7.21p | 7.45p | 27514 |
| 28/03/2023 | 7.60p | 7.60p | 7.20p | 7.45p | 72500 |
| 27/03/2023 | 7.60p | 7.65p | 7.60p | 7.60p | 125000 |
| 24/03/2023 | 7.60p | 7.63p | 7.60p | 7.60p | 0 |
| 23/03/2023 | 7.60p | 7.60p | 7.51p | 7.60p | 40000 |
| 22/03/2023 | 7.60p | 7.60p | 7.50p | 7.60p | 45302 |
| 21/03/2023 | 7.60p | 7.69p | 7.50p | 7.60p | 156416 |
| 20/03/2023 | 7.60p | 7.60p | 7.50p | 7.60p | 43552 |
| 17/03/2023 | 7.60p | 7.60p | 7.50p | 7.60p | 60117 |
| 16/03/2023 | 7.65p | 7.65p | 7.54p | 7.60p | 129286 |
| 15/03/2023 | 7.75p | 7.75p | 7.35p | 7.65p | 140106 |
| 14/03/2023 | 7.95p | 7.95p | 7.70p | 7.70p | 311412 |
| 13/03/2023 | 7.95p | 7.95p | 7.70p | 7.95p | 6142 |
| 10/03/2023 | 7.85p | 7.99p | 7.70p | 7.95p | 22728 |
| 09/03/2023 | 7.95p | 8.05p | 7.72p | 7.95p | 10074 |
| 08/03/2023 | 8.10p | 8.13p | 8.10p | 8.10p | 0 |
| 07/03/2023 | 8.10p | 8.10p | 8.00p | 8.10p | 58032 |
| 06/03/2023 | 8.10p | 8.10p | 8.00p | 8.10p | 32287 |
| 03/03/2023 | 8.10p | 8.10p | 8.00p | 8.10p | 32681 |
| 02/03/2023 | 8.10p | 8.15p | 8.10p | 8.10p | 17583 |
| 01/03/2023 | 8.05p | 8.14p | 8.00p | 8.10p | 226430 |
| 28/02/2023 | 8.05p | 8.05p | 8.00p | 8.05p | 17953 |
| 27/02/2023 | 8.05p | 8.05p | 8.00p | 8.05p | 399 |
| 24/02/2023 | 8.05p | 8.05p | 8.00p | 8.05p | 35240 |
| 23/02/2023 | 8.05p | 8.05p | 8.00p | 8.05p | 12350 |
| 22/02/2023 | 8.05p | 8.10p | 7.80p | 8.05p | 56275 |
| 21/02/2023 | 8.05p | 8.10p | 8.05p | 8.05p | 13 |
| 20/02/2023 | 8.05p | 8.05p | 8.00p | 8.05p | 31973 |
| 17/02/2023 | 8.05p | 8.10p | 8.00p | 8.05p | 7486 |
| 16/02/2023 | 8.05p | 8.05p | 8.00p | 8.05p | 16274 |
| 15/02/2023 | 8.05p | 8.05p | 8.00p | 8.05p | 3625 |
| 14/02/2023 | 8.05p | 8.10p | 8.00p | 8.05p | 137500 |
| 13/02/2023 | 8.10p | 8.15p | 8.00p | 8.05p | 151167 |
| 10/02/2023 | 8.15p | 8.19p | 8.00p | 8.10p | 322100 |
| 09/02/2023 | 8.15p | 8.16p | 8.15p | 8.15p | 0 |
| 08/02/2023 | 8.10p | 8.15p | 8.10p | 8.15p | 54761 |
| 07/02/2023 | 8.10p | 8.20p | 8.10p | 8.15p | 85133 |
| 06/02/2023 | 8.15p | 8.15p | 8.08p | 8.10p | 51099 |
| 03/02/2023 | 8.15p | 8.15p | 8.00p | 8.15p | 899 |
| 02/02/2023 | 8.20p | 8.29p | 8.10p | 8.15p | 17271 |
| 01/02/2023 | 8.20p | 8.20p | 8.07p | 8.20p | 0 |
| 31/01/2023 | 8.30p | 8.39p | 8.00p | 8.20p | 76985 |
| 30/01/2023 | 8.30p | 8.40p | 8.25p | 8.30p | 74298 |
| 27/01/2023 | 8.30p | 8.30p | 8.20p | 8.30p | 6250 |
| 26/01/2023 | 8.35p | 8.44p | 8.20p | 8.30p | 100000 |
| 25/01/2023 | 8.35p | 8.35p | 8.20p | 8.35p | 227 |
| 24/01/2023 | 8.40p | 8.55p | 8.25p | 8.35p | 316490 |
| 23/01/2023 | 8.55p | 8.80p | 8.00p | 8.40p | 625693 |
| 20/01/2023 | 8.65p | 8.65p | 8.30p | 8.55p | 39094 |
| 19/01/2023 | 8.65p | 8.95p | 8.30p | 8.65p | 507582 |
| 18/01/2023 | 8.65p | 8.65p | 8.50p | 8.65p | 37138 |
| 17/01/2023 | 8.65p | 8.71p | 8.63p | 8.65p | 0 |
| 16/01/2023 | 8.65p | 8.65p | 8.40p | 8.65p | 268291 |
| 13/01/2023 | 8.65p | 8.65p | 8.30p | 8.65p | 40378 |
| 12/01/2023 | 8.65p | 8.65p | 8.56p | 8.65p | 55428 |
| 11/01/2023 | 8.65p | 8.65p | 8.30p | 8.65p | 245259 |
| 10/01/2023 | 8.65p | 8.90p | 8.53p | 8.65p | 298404 |
| 09/01/2023 | 8.65p | 9.00p | 8.30p | 8.65p | 33730 |
| 06/01/2023 | 8.65p | 9.10p | 8.40p | 8.65p | 142500 |
| 05/01/2023 | 8.65p | 8.65p | 8.50p | 8.65p | 5000 |
| 04/01/2023 | 8.50p | 8.70p | 8.50p | 8.50p | 25811 |
| 03/01/2023 | 8.50p | 8.50p | 8.30p | 8.50p | 189282 |
| 30/12/2022 | 8.50p | 8.50p | 8.42p | 8.50p | 3000 |
| 29/12/2022 | 8.50p | 8.50p | 8.30p | 8.50p | 26151 |
| 28/12/2022 | 8.50p | 8.76p | 8.30p | 8.50p | 2388424 |
| 23/12/2022 | 8.50p | 8.50p | 8.41p | 8.50p | 92483 |
| 22/12/2022 | 8.50p | 8.70p | 8.30p | 8.50p | 2289370 |
| 21/12/2022 | 8.50p | 8.60p | 8.40p | 8.50p | 21775 |
| 20/12/2022 | 8.50p | 8.95p | 8.40p | 8.40p | 162330 |
| 19/12/2022 | 8.65p | 8.71p | 8.41p | 8.50p | 0 |
| 16/12/2022 | 8.65p | 8.65p | 8.30p | 8.65p | 315281 |
| 15/12/2022 | 8.65p | 8.65p | 8.50p | 8.65p | 55000 |
| 14/12/2022 | 8.65p | 8.65p | 8.60p | 8.65p | 34884 |
| 13/12/2022 | 8.65p | 8.95p | 8.60p | 8.65p | 50492 |
| 12/12/2022 | 8.65p | 8.95p | 8.30p | 8.40p | 34763 |
| 09/12/2022 | 8.65p | 8.95p | 8.30p | 8.65p | 93582 |
| 08/12/2022 | 8.65p | 8.70p | 8.30p | 8.65p | 72585 |
| 07/12/2022 | 8.65p | 8.75p | 8.30p | 8.65p | 131362 |
| 06/12/2022 | 8.65p | 8.75p | 8.60p | 8.65p | 115137 |
| 05/12/2022 | 8.50p | 8.88p | 8.30p | 8.65p | 102602 |
| 02/12/2022 | 8.50p | 8.88p | 8.50p | 8.65p | 160522 |
| 01/12/2022 | 8.65p | 8.88p | 8.30p | 8.65p | 12467 |
| 30/11/2022 | 8.50p | 9.04p | 8.00p | 8.75p | 116117 |
| 29/11/2022 | 8.50p | 8.69p | 8.31p | 8.50p | 38723 |
| 28/11/2022 | 8.50p | 8.58p | 8.00p | 8.50p | 139720 |
| 25/11/2022 | 8.50p | 8.52p | 8.00p | 8.50p | 98715 |
| 24/11/2022 | 8.75p | 9.00p | 8.48p | 8.50p | 233226 |
| 23/11/2022 | 8.75p | 8.75p | 8.53p | 8.75p | 330 |
| 22/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 37670 |
| 21/11/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 286189 |
| 18/11/2022 | 8.75p | 8.75p | 8.51p | 8.75p | 146200 |
| 17/11/2022 | 8.75p | 8.75p | 8.50p | 8.54p | 343696 |
| 16/11/2022 | 8.75p | 9.00p | 8.53p | 8.75p | 23181 |
| 15/11/2022 | 8.75p | 9.00p | 8.53p | 8.75p | 124835 |
| 14/11/2022 | 9.25p | 9.50p | 8.60p | 8.75p | 387475 |
| 11/11/2022 | 8.75p | 8.76p | 8.51p | 8.75p | 933050 |
| 10/11/2022 | 8.75p | 8.92p | 8.60p | 8.75p | 337556 |
| 09/11/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 31022 |
| 08/11/2022 | 8.75p | 8.95p | 8.50p | 8.75p | 156104 |
| 07/11/2022 | 8.75p | 8.95p | 8.63p | 8.75p | 67633 |
| 04/11/2022 | 8.75p | 8.95p | 8.53p | 8.70p | 1487394 |
| 03/11/2022 | 8.75p | 9.00p | 8.75p | 9.00p | 325688 |
| 02/11/2022 | 8.75p | 8.80p | 8.55p | 8.75p | 671550 |
| 01/11/2022 | 8.75p | 8.80p | 8.56p | 8.75p | 359585 |
| 31/10/2022 | 8.75p | 8.90p | 8.50p | 8.90p | 423904 |
| 28/10/2022 | 8.75p | 8.80p | 8.50p | 8.75p | 740158 |
| 27/10/2022 | 8.75p | 9.14p | 8.75p | 8.75p | 1241500 |
| 26/10/2022 | 8.75p | 9.40p | 8.50p | 8.75p | 152274 |
| 25/10/2022 | 8.75p | 9.20p | 8.75p | 9.00p | 478111 |
| 24/10/2022 | 8.75p | 8.86p | 8.60p | 8.75p | 444977 |
| 21/10/2022 | 8.75p | 9.00p | 8.57p | 8.75p | 110240 |
| 20/10/2022 | 8.75p | 8.75p | 8.55p | 8.75p | 151935 |
| 19/10/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 405062 |
| 18/10/2022 | 8.75p | 8.90p | 8.53p | 8.75p | 165144 |
| 17/10/2022 | 8.75p | 8.75p | 8.53p | 8.75p | 395792 |
| 14/10/2022 | 8.75p | 8.75p | 8.38p | 8.75p | 37600 |
| 13/10/2022 | 8.75p | 8.90p | 8.50p | 8.75p | 25095 |
| 12/10/2022 | 8.85p | 8.95p | 8.50p | 8.75p | 36474 |
| 11/10/2022 | 9.25p | 9.25p | 8.56p | 8.85p | 723893 |
| 10/10/2022 | 9.25p | 9.30p | 9.01p | 9.25p | 205250 |
| 07/10/2022 | 9.25p | 9.25p | 9.02p | 9.25p | 100000 |
| 06/10/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 126182 |
| 05/10/2022 | 9.25p | 9.40p | 9.20p | 9.25p | 9021 |
| 04/10/2022 | 9.25p | 9.44p | 9.10p | 9.25p | 230806 |
*Close Price adjusted for both dividends and splits