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 |
|---|---|---|---|---|---|
| 03/10/2022 | 9.25p | 9.45p | 9.05p | 9.25p | 140000 |
| 30/09/2022 | 9.25p | 9.40p | 9.05p | 9.25p | 37733 |
| 29/09/2022 | 9.45p | 9.50p | 9.23p | 9.50p | 168612 |
| 28/09/2022 | 9.55p | 9.70p | 9.40p | 9.45p | 817434 |
| 27/09/2022 | 9.70p | 9.71p | 9.43p | 9.55p | 87522 |
| 26/09/2022 | 9.90p | 9.90p | 9.50p | 9.75p | 105050 |
| 23/09/2022 | 9.90p | 9.90p | 9.71p | 9.90p | 100000 |
| 22/09/2022 | 9.90p | 10.04p | 9.71p | 9.90p | 130153 |
| 21/09/2022 | 9.90p | 10.09p | 9.70p | 9.90p | 16861 |
| 20/09/2022 | 9.90p | 10.30p | 9.60p | 9.90p | 381045 |
| 19/09/2022 | 9.90p | 10.30p | 9.75p | 9.90p | 162016 |
| 16/09/2022 | 9.90p | 10.30p | 9.75p | 9.90p | 162016 |
| 15/09/2022 | 9.70p | 10.00p | 9.70p | 9.90p | 70000 |
| 14/09/2022 | 9.70p | 10.20p | 9.70p | 9.70p | 551799 |
| 13/09/2022 | 9.25p | 9.85p | 9.25p | 9.70p | 256303 |
| 12/09/2022 | 8.85p | 9.70p | 8.85p | 9.10p | 246648 |
| 09/09/2022 | 8.85p | 9.10p | 8.85p | 8.85p | 592 |
| 08/09/2022 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 07/09/2022 | 8.85p | 9.10p | 8.60p | 8.85p | 797734 |
| 06/09/2022 | 8.95p | 9.05p | 8.60p | 8.85p | 150730 |
| 05/09/2022 | 8.75p | 9.25p | 8.74p | 8.95p | 820000 |
| 02/09/2022 | 9.00p | 9.50p | 8.70p | 9.00p | 743701 |
| 01/09/2022 | 9.00p | 9.10p | 8.92p | 9.10p | 71114 |
| 31/08/2022 | 9.00p | 9.50p | 8.55p | 9.10p | 442533 |
| 30/08/2022 | 9.00p | 9.25p | 8.80p | 9.10p | 260407 |
| 29/08/2022 | 9.25p | 9.42p | 8.77p | 9.10p | 512923 |
| 26/08/2022 | 9.25p | 9.42p | 8.77p | 9.10p | 512923 |
| 25/08/2022 | 9.25p | 9.38p | 9.00p | 9.25p | 104030 |
| 24/08/2022 | 9.25p | 9.50p | 9.00p | 9.00p | 190349 |
| 23/08/2022 | 9.75p | 9.75p | 9.06p | 9.50p | 251106 |
| 22/08/2022 | 9.75p | 10.00p | 9.05p | 9.75p | 223799 |
| 19/08/2022 | 9.75p | 9.75p | 9.51p | 9.75p | 39448 |
| 18/08/2022 | 9.75p | 9.87p | 9.52p | 9.75p | 2897 |
| 17/08/2022 | 9.75p | 9.85p | 9.51p | 9.75p | 51026 |
| 16/08/2022 | 9.75p | 9.75p | 9.51p | 9.75p | 154583 |
| 15/08/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 29682 |
| 12/08/2022 | 9.75p | 9.75p | 9.50p | 9.75p | 82260 |
| 11/08/2022 | 9.75p | 9.83p | 9.50p | 9.75p | 348642 |
| 10/08/2022 | 9.75p | 9.90p | 9.60p | 9.75p | 197664 |
| 09/08/2022 | 10.00p | 10.10p | 9.50p | 9.75p | 16274 |
| 08/08/2022 | 10.00p | 10.15p | 10.00p | 10.00p | 17000 |
| 05/08/2022 | 10.00p | 10.33p | 9.75p | 10.00p | 168692 |
| 04/08/2022 | 10.00p | 10.16p | 9.80p | 10.00p | 59493 |
| 03/08/2022 | 10.00p | 10.25p | 9.75p | 10.00p | 1372152 |
| 02/08/2022 | 9.75p | 10.25p | 9.60p | 10.00p | 347573 |
| 01/08/2022 | 10.00p | 10.00p | 9.50p | 9.75p | 884423 |
| 29/07/2022 | 9.75p | 10.00p | 9.75p | 10.00p | 63623 |
| 28/07/2022 | 9.75p | 10.00p | 9.60p | 9.75p | 362075 |
| 27/07/2022 | 10.00p | 10.50p | 9.50p | 9.75p | 382458 |
| 26/07/2022 | 10.00p | 10.44p | 10.00p | 10.00p | 29743 |
| 25/07/2022 | 10.25p | 10.45p | 10.00p | 10.20p | 334898 |
| 22/07/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 17478 |
| 21/07/2022 | 10.25p | 10.55p | 10.00p | 10.55p | 575474 |
| 20/07/2022 | 10.25p | 10.33p | 10.00p | 10.15p | 187881 |
| 19/07/2022 | 10.25p | 10.50p | 9.88p | 10.15p | 320499 |
| 18/07/2022 | 10.25p | 10.50p | 10.00p | 10.20p | 528227 |
| 15/07/2022 | 10.25p | 10.75p | 10.00p | 10.63p | 843968 |
| 14/07/2022 | 10.75p | 12.00p | 10.50p | 10.55p | 17025038 |
| 13/07/2022 | 10.75p | 10.90p | 10.50p | 10.60p | 595833 |
| 12/07/2022 | 11.00p | 11.00p | 10.50p | 10.60p | 251084 |
| 11/07/2022 | 11.00p | 11.00p | 10.63p | 11.00p | 273702 |
| 08/07/2022 | 11.25p | 11.30p | 10.50p | 10.90p | 1328810 |
| 07/07/2022 | 11.00p | 12.00p | 10.68p | 11.00p | 77557680 |
| 06/07/2022 | 10.50p | 11.10p | 10.50p | 10.90p | 1923337 |
| 05/07/2022 | 10.50p | 13.00p | 10.00p | 10.30p | 9170763 |
| 04/07/2022 | 10.50p | 10.85p | 10.14p | 10.50p | 230151 |
| 01/07/2022 | 10.25p | 10.50p | 10.00p | 10.40p | 1114629 |
| 30/06/2022 | 9.75p | 10.50p | 9.50p | 10.50p | 2365983 |
| 29/06/2022 | 9.15p | 9.47p | 8.95p | 9.25p | 647629 |
| 28/06/2022 | 9.15p | 9.30p | 8.92p | 9.15p | 298771 |
| 27/06/2022 | 9.15p | 9.15p | 8.85p | 9.15p | 369300 |
| 24/06/2022 | 9.10p | 9.10p | 8.80p | 9.10p | 696106 |
| 23/06/2022 | 9.10p | 9.10p | 9.00p | 9.10p | 535757 |
| 22/06/2022 | 9.10p | 9.10p | 8.92p | 9.10p | 262786 |
| 21/06/2022 | 9.10p | 9.10p | 9.00p | 9.00p | 0 |
| 20/06/2022 | 9.00p | 9.18p | 8.90p | 9.00p | 1122836 |
| 17/06/2022 | 9.00p | 9.20p | 8.80p | 9.20p | 382153 |
| 16/06/2022 | 9.10p | 9.20p | 8.84p | 9.20p | 831894 |
| 15/06/2022 | 9.15p | 9.15p | 8.80p | 9.10p | 910372 |
| 14/06/2022 | 9.20p | 9.40p | 9.00p | 9.00p | 500141 |
| 13/06/2022 | 9.20p | 9.40p | 9.00p | 9.08p | 526812 |
| 10/06/2022 | 9.20p | 9.40p | 9.10p | 9.22p | 398581 |
| 09/06/2022 | 9.30p | 9.50p | 9.20p | 9.28p | 348352 |
| 08/06/2022 | 9.55p | 10.00p | 9.10p | 9.30p | 1094893 |
| 07/06/2022 | 9.20p | 9.30p | 9.00p | 9.15p | 669348 |
| 06/06/2022 | 8.90p | 9.40p | 8.90p | 9.10p | 1389077 |
| 03/06/2022 | 8.90p | 9.18p | 8.80p | 9.00p | 892203 |
| 02/06/2022 | 8.90p | 9.18p | 8.80p | 9.00p | 892203 |
| 01/06/2022 | 8.90p | 9.18p | 8.80p | 9.00p | 892203 |
| 31/05/2022 | 8.60p | 9.10p | 8.50p | 9.10p | 2636208 |
| 30/05/2022 | 8.20p | 8.85p | 8.04p | 8.72p | 6926903 |
| 27/05/2022 | 8.30p | 8.50p | 8.07p | 8.26p | 574265 |
| 26/05/2022 | 8.25p | 8.50p | 8.00p | 8.20p | 2049544 |
| 25/05/2022 | 8.75p | 9.80p | 8.00p | 8.00p | 7151873 |
| 24/05/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 348142 |
| 23/05/2022 | 8.25p | 8.49p | 8.16p | 8.25p | 357942 |
| 20/05/2022 | 8.25p | 8.55p | 8.25p | 8.25p | 66400 |
| 19/05/2022 | 8.25p | 8.45p | 8.25p | 8.30p | 201136 |
| 18/05/2022 | 8.25p | 8.50p | 8.09p | 8.25p | 522825 |
| 17/05/2022 | 8.05p | 8.50p | 7.70p | 8.25p | 428431 |
| 16/05/2022 | 8.05p | 8.40p | 7.94p | 8.05p | 104319 |
| 13/05/2022 | 8.05p | 8.29p | 7.85p | 8.05p | 176451 |
| 12/05/2022 | 8.10p | 8.20p | 7.77p | 8.05p | 199037 |
| 11/05/2022 | 8.25p | 8.40p | 8.02p | 8.10p | 282972 |
| 10/05/2022 | 8.25p | 8.42p | 8.00p | 8.10p | 1135048 |
| 09/05/2022 | 8.75p | 8.77p | 8.00p | 8.25p | 594467 |
| 06/05/2022 | 8.75p | 8.98p | 8.50p | 8.75p | 947300 |
| 05/05/2022 | 9.05p | 9.40p | 8.56p | 8.75p | 2596650 |
| 04/05/2022 | 9.15p | 9.50p | 9.00p | 9.10p | 1254511 |
| 03/05/2022 | 8.40p | 9.05p | 8.33p | 8.90p | 1165460 |
| 02/05/2022 | 8.25p | 8.49p | 8.12p | 8.12p | 567254 |
| 29/04/2022 | 8.25p | 8.49p | 8.12p | 8.12p | 567254 |
| 28/04/2022 | 8.30p | 8.50p | 8.15p | 8.25p | 81094 |
| 27/04/2022 | 8.30p | 8.35p | 8.12p | 8.30p | 57045 |
| 26/04/2022 | 8.15p | 8.30p | 8.11p | 8.15p | 99029 |
| 25/04/2022 | 8.20p | 8.22p | 8.10p | 8.15p | 207498 |
| 22/04/2022 | 8.20p | 8.30p | 8.02p | 8.20p | 460630 |
| 21/04/2022 | 8.20p | 8.30p | 8.10p | 8.20p | 777171 |
| 20/04/2022 | 8.30p | 8.30p | 8.10p | 8.20p | 574416 |
| 19/04/2022 | 8.30p | 8.50p | 7.94p | 8.30p | 1566128 |
| 18/04/2022 | 8.30p | 8.30p | 8.14p | 8.30p | 79783 |
| 15/04/2022 | 8.30p | 8.30p | 8.14p | 8.30p | 79783 |
| 14/04/2022 | 8.30p | 8.30p | 8.14p | 8.30p | 79783 |
| 13/04/2022 | 8.30p | 8.34p | 8.00p | 8.30p | 341302 |
| 12/04/2022 | 8.30p | 8.30p | 8.16p | 8.30p | 11984 |
| 11/04/2022 | 8.30p | 8.50p | 8.15p | 8.30p | 2120358 |
| 08/04/2022 | 8.10p | 8.50p | 7.95p | 8.30p | 960206 |
| 07/04/2022 | 8.05p | 8.40p | 7.86p | 8.05p | 1428435 |
| 06/04/2022 | 7.30p | 7.70p | 7.30p | 7.55p | 587103 |
| 05/04/2022 | 7.50p | 7.60p | 7.00p | 7.30p | 2524529 |
| 04/04/2022 | 7.65p | 7.70p | 7.40p | 7.50p | 452681 |
| 01/04/2022 | 7.75p | 7.75p | 7.61p | 7.65p | 195701 |
| 31/03/2022 | 7.75p | 7.75p | 7.61p | 7.75p | 121885 |
| 30/03/2022 | 7.80p | 7.90p | 7.61p | 7.75p | 788447 |
| 29/03/2022 | 7.80p | 7.85p | 7.70p | 7.70p | 327092 |
| 28/03/2022 | 7.85p | 7.90p | 7.76p | 7.80p | 548655 |
| 25/03/2022 | 7.85p | 8.00p | 7.75p | 7.85p | 458814 |
| 24/03/2022 | 7.80p | 8.00p | 7.60p | 7.85p | 466021 |
| 23/03/2022 | 8.10p | 8.11p | 7.60p | 7.80p | 2605843 |
| 22/03/2022 | 8.25p | 8.97p | 8.00p | 8.10p | 1502048 |
| 21/03/2022 | 8.25p | 8.50p | 7.70p | 8.00p | 1076618 |
| 18/03/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 676843 |
| 17/03/2022 | 8.60p | 8.95p | 8.00p | 8.25p | 2342687 |
| 16/03/2022 | 8.25p | 8.48p | 8.00p | 8.20p | 920714 |
| 15/03/2022 | 8.25p | 8.25p | 8.12p | 8.25p | 278811 |
| 14/03/2022 | 8.25p | 8.25p | 8.11p | 8.25p | 181338 |
| 11/03/2022 | 8.25p | 8.40p | 8.02p | 8.25p | 302540 |
| 10/03/2022 | 8.25p | 8.40p | 8.20p | 8.25p | 137225 |
| 09/03/2022 | 8.10p | 8.25p | 8.00p | 8.25p | 49119 |
| 08/03/2022 | 7.95p | 8.20p | 7.95p | 8.10p | 843468 |
| 07/03/2022 | 7.97p | 8.10p | 7.74p | 7.95p | 219310 |
| 04/03/2022 | 7.97p | 8.00p | 7.74p | 7.97p | 507814 |
| 03/03/2022 | 8.10p | 8.10p | 7.80p | 7.97p | 340445 |
| 02/03/2022 | 8.10p | 8.20p | 8.00p | 8.10p | 270270 |
| 01/03/2022 | 8.30p | 8.30p | 8.00p | 8.10p | 823585 |
| 28/02/2022 | 8.20p | 8.38p | 7.92p | 8.20p | 813430 |
| 25/02/2022 | 8.20p | 8.20p | 7.86p | 8.10p | 298708 |
| 24/02/2022 | 8.20p | 8.25p | 8.01p | 8.20p | 67653 |
| 23/02/2022 | 8.20p | 8.25p | 8.07p | 8.20p | 405391 |
| 22/02/2022 | 8.35p | 8.40p | 8.05p | 8.20p | 1239129 |
| 21/02/2022 | 8.40p | 8.40p | 8.25p | 8.35p | 39577 |
| 18/02/2022 | 8.45p | 8.50p | 8.30p | 8.40p | 269103 |
| 17/02/2022 | 8.35p | 8.40p | 8.25p | 8.40p | 27500 |
| 16/02/2022 | 8.50p | 8.52p | 8.35p | 8.35p | 161796 |
| 15/02/2022 | 8.45p | 8.59p | 8.31p | 8.50p | 460851 |
| 14/02/2022 | 8.50p | 8.59p | 8.15p | 8.45p | 314264 |
| 11/02/2022 | 8.50p | 8.50p | 8.34p | 8.40p | 110879 |
| 10/02/2022 | 8.45p | 8.60p | 8.35p | 8.50p | 641131 |
| 09/02/2022 | 8.45p | 8.60p | 8.33p | 8.45p | 725631 |
| 08/02/2022 | 8.30p | 8.45p | 8.30p | 8.45p | 709677 |
| 07/02/2022 | 8.45p | 8.60p | 8.31p | 8.45p | 272383 |
| 04/02/2022 | 8.55p | 8.55p | 8.00p | 8.30p | 589798 |
| 03/02/2022 | 8.60p | 8.70p | 8.52p | 8.60p | 1750416 |
| 02/02/2022 | 8.90p | 8.90p | 8.61p | 8.65p | 323221 |
| 01/02/2022 | 9.25p | 9.75p | 8.55p | 8.90p | 2323785 |
| 31/01/2022 | 9.75p | 9.75p | 9.51p | 9.70p | 211452 |
| 28/01/2022 | 9.75p | 9.75p | 9.50p | 9.75p | 69408 |
| 27/01/2022 | 9.75p | 9.75p | 9.50p | 9.75p | 78731 |
| 26/01/2022 | 9.75p | 9.75p | 9.53p | 9.75p | 142684 |
| 25/01/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 60085 |
| 24/01/2022 | 10.00p | 10.00p | 9.53p | 9.65p | 188045 |
| 21/01/2022 | 9.85p | 9.85p | 9.50p | 9.60p | 173566 |
| 20/01/2022 | 9.75p | 10.01p | 9.52p | 9.70p | 300849 |
| 19/01/2022 | 10.13p | 10.14p | 9.74p | 10.03p | 1472204 |
| 18/01/2022 | 10.38p | 10.38p | 10.00p | 10.13p | 1186186 |
| 17/01/2022 | 10.63p | 11.00p | 10.05p | 10.38p | 542100 |
| 14/01/2022 | 10.75p | 10.75p | 10.25p | 10.63p | 408052 |
| 13/01/2022 | 10.50p | 10.98p | 10.50p | 10.75p | 447649 |
| 12/01/2022 | 10.75p | 10.75p | 10.50p | 10.50p | 234797 |
| 10/01/2022 | 10.88p | 11.00p | 10.52p | 10.75p | 669612 |
| 07/01/2022 | 11.25p | 11.50p | 10.74p | 11.00p | 498943 |
| 06/01/2022 | 10.10p | 11.65p | 10.10p | 11.40p | 4863012 |
| 05/01/2022 | 9.60p | 10.00p | 9.55p | 9.75p | 572363 |
| 04/01/2022 | 9.60p | 10.00p | 9.24p | 9.60p | 177440 |
| 03/01/2022 | 9.60p | 9.86p | 9.24p | 9.60p | 70988 |
| 31/12/2021 | 9.60p | 9.86p | 9.24p | 9.60p | 70988 |
| 30/12/2021 | 9.75p | 9.90p | 9.24p | 9.60p | 308189 |
| 29/12/2021 | 10.00p | 10.49p | 9.50p | 9.75p | 483328 |
| 28/12/2021 | 9.60p | 10.50p | 9.20p | 10.00p | 1903489 |
| 27/12/2021 | 9.60p | 10.50p | 9.20p | 10.00p | 1903489 |
*Close Price adjusted for both dividends and splits