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
26/05/2020 16.75p 17.90p 16.50p 17.25p 608436
25/05/2020 18.00p 18.00p 16.50p 16.75p 239783
22/05/2020 18.00p 18.00p 16.50p 16.75p 239783
21/05/2020 18.00p 18.00p 17.80p 18.00p 90587
20/05/2020 17.75p 18.50p 17.50p 18.00p 206858
19/05/2020 17.50p 17.99p 17.01p 17.50p 90868
18/05/2020 17.50p 18.00p 17.01p 17.50p 69135
15/05/2020 17.50p 17.99p 17.10p 17.50p 53160
14/05/2020 17.75p 18.00p 17.00p 17.50p 272435
13/05/2020 18.50p 18.50p 17.51p 18.00p 138177
12/05/2020 18.50p 18.67p 18.11p 18.50p 33706
11/05/2020 19.00p 19.40p 18.00p 18.50p 143740
08/05/2020 19.00p 20.00p 18.02p 19.00p 38137
07/05/2020 19.00p 20.00p 18.02p 19.00p 38137
06/05/2020 19.00p 19.68p 18.00p 19.00p 35879
05/05/2020 20.25p 20.25p 18.50p 20.00p 170947
04/05/2020 20.25p 20.49p 19.50p 20.00p 180681
01/05/2020 20.25p 20.50p 19.60p 20.00p 340006
30/04/2020 19.50p 20.50p 19.25p 20.00p 549485
29/04/2020 19.00p 19.80p 18.63p 19.50p 75966
28/04/2020 17.25p 19.00p 16.50p 19.00p 270049
27/04/2020 16.50p 17.50p 16.00p 17.25p 264971
24/04/2020 16.25p 16.50p 16.00p 16.35p 954041
23/04/2020 14.75p 15.30p 14.31p 15.25p 292369
22/04/2020 15.00p 15.30p 14.20p 14.30p 137168
21/04/2020 15.25p 15.50p 14.60p 15.00p 198696
20/04/2020 15.00p 15.50p 14.66p 15.25p 407967
17/04/2020 14.75p 15.50p 14.50p 15.00p 193670
16/04/2020 14.75p 15.00p 14.68p 14.75p 49485
15/04/2020 15.00p 15.50p 14.68p 14.75p 214642
14/04/2020 14.50p 15.00p 14.00p 15.00p 304984
13/04/2020 14.50p 14.70p 14.00p 14.50p 215469
10/04/2020 14.50p 14.70p 14.00p 14.50p 215469
09/04/2020 14.50p 14.70p 14.00p 14.50p 215469
08/04/2020 15.00p 17.40p 14.10p 14.10p 1565404
07/04/2020 12.50p 14.37p 12.50p 13.00p 408888
06/04/2020 13.50p 14.00p 13.41p 13.75p 191199
03/04/2020 13.50p 14.00p 13.00p 14.00p 47864
02/04/2020 13.50p 13.95p 13.00p 13.50p 121075
01/04/2020 13.50p 13.79p 12.40p 13.50p 41073
31/03/2020 13.25p 13.90p 13.15p 13.50p 134267
30/03/2020 13.75p 13.99p 12.77p 13.25p 124613
27/03/2020 13.75p 13.99p 13.25p 13.25p 138226
26/03/2020 13.25p 14.00p 12.70p 13.75p 577679
25/03/2020 12.50p 13.30p 12.00p 12.00p 166344
24/03/2020 12.50p 13.00p 12.30p 12.50p 59158
23/03/2020 12.50p 12.50p 12.02p 12.50p 72500
20/03/2020 12.50p 13.00p 12.02p 12.50p 256384
19/03/2020 12.00p 12.50p 11.80p 12.50p 184130
18/03/2020 12.00p 12.00p 11.00p 12.00p 44514
17/03/2020 13.50p 13.50p 11.04p 11.50p 191091
16/03/2020 14.25p 14.25p 13.00p 13.50p 126659
13/03/2020 14.25p 14.97p 13.53p 14.00p 182548
12/03/2020 15.38p 15.38p 13.65p 14.25p 235984
11/03/2020 15.75p 15.93p 15.25p 15.63p 161036
10/03/2020 15.50p 16.44p 15.50p 15.75p 462484
09/03/2020 17.75p 17.75p 14.60p 15.25p 503409
06/03/2020 18.25p 18.25p 16.60p 17.75p 75389
05/03/2020 18.50p 18.50p 18.10p 18.25p 30903
04/03/2020 19.25p 19.25p 18.25p 18.50p 317860
03/03/2020 18.50p 18.90p 18.01p 18.50p 155257
02/03/2020 18.25p 18.60p 17.85p 18.50p 405101
28/02/2020 19.25p 19.25p 15.65p 18.25p 401836
27/02/2020 20.50p 20.50p 19.00p 19.25p 241839
26/02/2020 21.25p 21.25p 20.00p 20.50p 279091
25/02/2020 21.25p 21.25p 20.50p 21.25p 142153
24/02/2020 22.25p 22.50p 20.80p 21.25p 214910
21/02/2020 22.25p 22.97p 21.60p 22.25p 121998
20/02/2020 22.25p 22.97p 21.85p 22.25p 149695
19/02/2020 22.25p 22.60p 21.65p 22.25p 45728
18/02/2020 22.25p 22.50p 22.00p 22.25p 33826
17/02/2020 22.50p 22.50p 21.70p 22.25p 44626
14/02/2020 22.75p 23.00p 22.00p 22.50p 314533
13/02/2020 22.00p 22.40p 21.70p 22.00p 26911
12/02/2020 22.25p 22.50p 21.50p 22.00p 213049
11/02/2020 22.50p 22.70p 21.10p 22.25p 150346
10/02/2020 23.25p 23.25p 22.00p 22.50p 144456
07/02/2020 23.50p 23.70p 23.00p 23.25p 182853
06/02/2020 24.00p 24.40p 23.00p 23.50p 76624
05/02/2020 24.00p 24.00p 23.00p 24.00p 124895
04/02/2020 24.50p 24.50p 23.00p 24.00p 214259
03/02/2020 25.50p 25.90p 24.00p 24.50p 204599
31/01/2020 25.50p 25.65p 25.00p 25.50p 68753
30/01/2020 25.50p 25.50p 25.05p 25.50p 186681
29/01/2020 25.75p 25.98p 25.00p 25.50p 154791
28/01/2020 27.75p 27.90p 25.45p 25.75p 507181
27/01/2020 26.50p 26.50p 25.00p 26.00p 375843
24/01/2020 27.25p 27.70p 26.02p 26.50p 367481
23/01/2020 25.75p 28.00p 25.70p 27.00p 417365
22/01/2020 25.75p 26.40p 25.70p 25.75p 335500
21/01/2020 26.00p 26.30p 25.00p 25.75p 180092
20/01/2020 26.00p 26.75p 25.50p 26.00p 99378
17/01/2020 25.00p 26.99p 24.00p 26.00p 476738
16/01/2020 24.75p 26.00p 24.75p 25.00p 158061
15/01/2020 24.75p 25.50p 24.25p 24.75p 163236
14/01/2020 24.25p 25.49p 24.00p 24.75p 230998
13/01/2020 23.50p 25.00p 23.41p 24.25p 260765
10/01/2020 23.00p 24.00p 22.93p 23.50p 555894
09/01/2020 23.25p 23.50p 22.50p 23.00p 163506
08/01/2020 23.25p 23.34p 22.75p 23.00p 161847
07/01/2020 23.25p 23.77p 22.90p 23.25p 272721
06/01/2020 22.00p 22.45p 21.75p 22.00p 114013
03/01/2020 22.00p 22.49p 21.50p 22.00p 96129
02/01/2020 22.00p 22.25p 21.50p 22.00p 25384
01/01/2020 21.75p 22.35p 21.75p 22.00p 28068
31/12/2019 21.75p 22.35p 21.75p 22.00p 28068
30/12/2019 21.50p 22.00p 21.50p 21.50p 82111
27/12/2019 21.25p 21.50p 20.50p 21.50p 425936
26/12/2019 21.25p 21.30p 20.50p 21.25p 238124
25/12/2019 21.25p 21.30p 20.50p 21.25p 238124
24/12/2019 21.25p 21.30p 20.50p 21.25p 238124
23/12/2019 22.00p 22.00p 20.50p 21.25p 200715
20/12/2019 22.25p 22.60p 21.50p 22.00p 257767
19/12/2019 22.50p 22.90p 22.00p 22.25p 93933
18/12/2019 23.50p 23.50p 22.25p 22.50p 115686
17/12/2019 23.50p 23.80p 23.00p 23.25p 254851
16/12/2019 23.50p 23.99p 23.31p 23.50p 134899
13/12/2019 23.50p 24.00p 23.13p 23.50p 280355
12/12/2019 21.50p 23.70p 21.25p 23.50p 523955
11/12/2019 20.75p 21.80p 20.43p 21.50p 357670
10/12/2019 21.50p 21.70p 20.40p 20.75p 592004
09/12/2019 22.00p 22.00p 20.00p 20.50p 239171
06/12/2019 22.50p 22.50p 21.00p 22.00p 175794
05/12/2019 22.50p 22.70p 22.00p 22.50p 56514
04/12/2019 22.75p 22.75p 22.00p 22.50p 91917
03/12/2019 23.00p 23.30p 22.50p 22.75p 112523
02/12/2019 23.00p 23.00p 22.50p 23.00p 326793
29/11/2019 23.00p 23.40p 22.93p 23.00p 48933
28/11/2019 23.00p 23.40p 22.60p 23.00p 79770
27/11/2019 23.00p 23.50p 22.81p 23.00p 161094
26/11/2019 22.75p 23.50p 22.50p 23.00p 91406
25/11/2019 22.75p 23.00p 22.50p 22.75p 310489
22/11/2019 22.75p 22.90p 22.50p 22.75p 2332190
21/11/2019 23.00p 23.00p 22.70p 22.75p 123393
20/11/2019 23.25p 23.25p 22.50p 23.00p 159073
19/11/2019 23.25p 23.70p 22.50p 23.25p 40680
18/11/2019 22.75p 23.80p 22.75p 23.25p 317369
15/11/2019 23.25p 23.25p 22.50p 22.75p 405086
14/11/2019 24.00p 24.00p 23.00p 23.25p 378346
13/11/2019 24.50p 24.50p 24.00p 24.25p 187067
12/11/2019 23.50p 25.40p 23.00p 24.20p 2226742
11/11/2019 22.50p 23.00p 22.25p 22.50p 236264
08/11/2019 22.50p 23.00p 22.00p 22.50p 395596
07/11/2019 22.50p 22.50p 22.00p 22.50p 83224
06/11/2019 22.25p 22.80p 22.00p 22.50p 102721
05/11/2019 22.50p 22.50p 22.00p 22.25p 286425
04/11/2019 22.50p 22.77p 22.00p 22.50p 169642
01/11/2019 22.50p 22.50p 22.00p 22.50p 15982
31/10/2019 22.50p 22.95p 22.00p 22.50p 417223
30/10/2019 22.50p 22.50p 22.00p 22.50p 315648
29/10/2019 22.50p 22.79p 22.00p 22.50p 225230
28/10/2019 22.75p 23.35p 22.00p 22.50p 177374
25/10/2019 22.00p 23.35p 21.65p 22.75p 211221
24/10/2019 22.00p 22.40p 21.00p 22.00p 147439
23/10/2019 22.00p 22.40p 21.25p 22.00p 43462
22/10/2019 22.00p 22.53p 21.25p 21.50p 150231
21/10/2019 22.00p 22.40p 21.20p 21.20p 86585
18/10/2019 20.50p 22.14p 20.50p 22.00p 591026
17/10/2019 20.50p 20.66p 20.10p 20.50p 105234
16/10/2019 20.50p 21.00p 20.00p 20.50p 296092
15/10/2019 20.50p 20.87p 20.50p 20.50p 43069
14/10/2019 20.50p 20.90p 20.00p 20.50p 206894
11/10/2019 20.50p 20.80p 20.00p 20.50p 172057
10/10/2019 20.25p 20.40p 20.00p 20.25p 121411
09/10/2019 20.25p 20.25p 20.03p 20.25p 27466
08/10/2019 20.25p 20.45p 20.10p 20.25p 90533
07/10/2019 21.25p 21.25p 19.75p 20.25p 345889
04/10/2019 22.50p 22.50p 20.80p 21.25p 265640
03/10/2019 23.50p 23.60p 22.00p 22.50p 219131
02/10/2019 25.00p 25.24p 23.50p 23.75p 197038
01/10/2019 24.75p 25.50p 24.70p 24.70p 642788
30/09/2019 24.00p 25.00p 23.50p 24.75p 653396
27/09/2019 23.25p 24.40p 23.25p 24.00p 285061
26/09/2019 22.75p 23.50p 22.50p 23.25p 82035
25/09/2019 23.00p 23.40p 22.70p 22.75p 117205
24/09/2019 23.25p 24.50p 23.00p 23.25p 667429
23/09/2019 22.50p 23.50p 21.90p 23.25p 597692
20/09/2019 22.25p 23.00p 22.00p 22.50p 434997
19/09/2019 22.25p 22.50p 22.00p 22.25p 237334
18/09/2019 22.75p 23.10p 22.00p 22.00p 420400
17/09/2019 22.00p 22.49p 21.50p 22.00p 464367
16/09/2019 20.75p 22.50p 20.75p 22.00p 450605
13/09/2019 20.25p 20.75p 20.00p 20.50p 184906
12/09/2019 20.50p 20.75p 20.00p 20.25p 330735
11/09/2019 20.75p 21.00p 20.20p 20.50p 541478
10/09/2019 20.00p 21.03p 19.00p 20.75p 727575
09/09/2019 19.75p 20.50p 19.50p 20.00p 167577
06/09/2019 19.75p 19.95p 19.50p 19.75p 398006
05/09/2019 20.25p 20.25p 19.50p 19.75p 178008
04/09/2019 20.25p 20.40p 19.50p 20.25p 175279
03/09/2019 19.00p 20.88p 18.60p 19.50p 354067
02/09/2019 19.25p 19.25p 18.50p 19.00p 171533
30/08/2019 19.50p 19.90p 18.55p 19.25p 270042
29/08/2019 20.50p 20.50p 19.00p 20.40p 247659
28/08/2019 20.50p 20.70p 20.00p 20.50p 333415
27/08/2019 21.00p 21.20p 19.94p 20.50p 317935
23/08/2019 23.25p 24.00p 20.00p 21.00p 1799962
22/08/2019 19.50p 24.00p 19.05p 24.00p 3579330
21/08/2019 16.37p 19.82p 16.00p 19.00p 1221908
20/08/2019 16.25p 16.50p 16.00p 16.37p 184646

*Close Price adjusted for both dividends and splits