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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
SDX Energy Inc. (DI) (SDX) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 0.45p | 0.50p | 0.40p | 0.45p | 26679 |
| 19/12/2024 | 0.53p | 0.53p | 0.41p | 0.45p | 2151751 |
| 18/12/2024 | 0.55p | 0.55p | 0.50p | 0.50p | 666211 |
| 17/12/2024 | 0.53p | 0.60p | 0.50p | 0.55p | 1238052 |
| 16/12/2024 | 0.53p | 0.54p | 0.50p | 0.53p | 1626732 |
| 13/12/2024 | 0.53p | 0.54p | 0.50p | 0.53p | 4002013 |
| 12/12/2024 | 0.53p | 0.60p | 0.50p | 0.50p | 1936567 |
| 11/12/2024 | 0.65p | 0.67p | 0.50p | 0.53p | 1463939 |
| 10/12/2024 | 0.70p | 0.70p | 0.60p | 0.65p | 970547 |
| 09/12/2024 | 0.70p | 0.75p | 0.60p | 0.70p | 1804278 |
| 06/12/2024 | 1.75p | 1.75p | 0.70p | 0.71p | 5197066 |
| 05/12/2024 | 1.95p | 1.99p | 1.90p | 1.90p | 174514 |
| 04/12/2024 | 1.95p | 2.00p | 1.86p | 1.95p | 105860 |
| 03/12/2024 | 1.95p | 2.10p | 1.93p | 1.95p | 27231 |
| 02/12/2024 | 1.95p | 1.95p | 1.92p | 1.95p | 0 |
| 29/11/2024 | 1.95p | 1.99p | 1.93p | 1.95p | 51142 |
| 28/11/2024 | 1.95p | 2.00p | 1.81p | 1.95p | 241667 |
| 27/11/2024 | 1.95p | 2.00p | 1.93p | 1.95p | 386000 |
| 26/11/2024 | 1.95p | 1.95p | 1.92p | 1.95p | 0 |
| 25/11/2024 | 1.95p | 1.95p | 1.80p | 1.95p | 7685 |
| 22/11/2024 | 1.95p | 2.07p | 1.90p | 1.95p | 195000 |
| 21/11/2024 | 1.95p | 2.00p | 1.92p | 1.95p | 155000 |
| 20/11/2024 | 1.95p | 2.00p | 1.80p | 1.95p | 112309 |
| 19/11/2024 | 1.95p | 1.95p | 1.92p | 1.95p | 0 |
| 18/11/2024 | 1.95p | 2.08p | 1.80p | 1.95p | 411787 |
| 15/11/2024 | 1.95p | 2.00p | 1.91p | 1.95p | 190000 |
| 14/11/2024 | 1.90p | 1.98p | 1.80p | 1.95p | 1001426 |
| 13/11/2024 | 1.90p | 1.99p | 1.80p | 1.90p | 657600 |
| 12/11/2024 | 1.90p | 1.90p | 1.76p | 1.90p | 49059 |
| 11/11/2024 | 1.90p | 1.99p | 1.81p | 1.90p | 31552 |
| 08/11/2024 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
| 07/11/2024 | 1.90p | 1.90p | 1.88p | 1.90p | 27670 |
| 06/11/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 175448 |
| 05/11/2024 | 1.90p | 2.04p | 1.90p | 1.90p | 6392 |
| 04/11/2024 | 1.90p | 1.95p | 1.88p | 1.90p | 36434 |
| 01/11/2024 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
| 31/10/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 1096909 |
| 30/10/2024 | 1.90p | 1.90p | 1.84p | 1.90p | 6500 |
| 29/10/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 10000 |
| 28/10/2024 | 1.90p | 1.95p | 1.80p | 1.90p | 249284 |
| 25/10/2024 | 1.90p | 1.98p | 1.84p | 1.90p | 780825 |
| 24/10/2024 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
| 23/10/2024 | 1.90p | 1.95p | 1.80p | 1.90p | 101159 |
| 22/10/2024 | 1.90p | 1.99p | 1.84p | 1.90p | 445909 |
| 21/10/2024 | 1.90p | 1.95p | 1.81p | 1.95p | 673000 |
| 18/10/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 50000 |
| 17/10/2024 | 1.90p | 1.90p | 1.87p | 1.90p | 199253 |
| 16/10/2024 | 1.90p | 1.97p | 1.80p | 1.90p | 380142 |
| 15/10/2024 | 1.95p | 1.95p | 1.87p | 1.95p | 195000 |
| 14/10/2024 | 1.95p | 1.95p | 1.87p | 1.95p | 14 |
| 11/10/2024 | 1.95p | 1.95p | 1.87p | 1.95p | 31807 |
| 10/10/2024 | 1.95p | 1.95p | 1.95p | 1.95p | 21825 |
| 09/10/2024 | 1.95p | 1.95p | 1.95p | 1.95p | 15000 |
| 08/10/2024 | 2.05p | 2.08p | 1.80p | 1.95p | 683950 |
| 07/10/2024 | 2.05p | 2.08p | 1.88p | 2.05p | 1020052 |
| 04/10/2024 | 2.05p | 2.08p | 2.05p | 2.05p | 27613 |
| 03/10/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 02/10/2024 | 2.05p | 2.07p | 2.00p | 2.05p | 30680 |
| 01/10/2024 | 2.05p | 2.08p | 2.05p | 2.05p | 310000 |
| 30/09/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 27/09/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 130000 |
| 26/09/2024 | 2.15p | 2.15p | 2.00p | 2.05p | 75291 |
| 25/09/2024 | 2.15p | 2.15p | 2.00p | 2.15p | 138731 |
| 24/09/2024 | 2.15p | 2.15p | 2.03p | 2.15p | 153500 |
| 23/09/2024 | 2.15p | 2.15p | 2.08p | 2.15p | 25000 |
| 20/09/2024 | 2.20p | 2.20p | 1.93p | 2.15p | 220045 |
| 19/09/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 64188 |
| 18/09/2024 | 2.15p | 2.30p | 2.10p | 2.20p | 464956 |
| 17/09/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 10812 |
| 16/09/2024 | 2.10p | 2.10p | 2.07p | 2.10p | 7810 |
| 13/09/2024 | 2.10p | 2.15p | 2.00p | 2.10p | 418553 |
| 12/09/2024 | 2.10p | 2.20p | 2.10p | 2.10p | 45 |
| 11/09/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 650000 |
| 10/09/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 240000 |
| 09/09/2024 | 2.15p | 2.15p | 2.04p | 2.10p | 37468 |
| 06/09/2024 | 2.25p | 2.25p | 2.10p | 2.15p | 113000 |
| 05/09/2024 | 2.25p | 2.28p | 2.25p | 2.25p | 0 |
| 04/09/2024 | 2.40p | 2.56p | 2.11p | 2.25p | 272472 |
| 03/09/2024 | 2.40p | 2.50p | 2.17p | 2.40p | 296253 |
| 30/08/2024 | 2.40p | 2.40p | 2.30p | 2.40p | 76434 |
| 29/08/2024 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 28/08/2024 | 2.40p | 2.42p | 2.30p | 2.40p | 100900 |
| 27/08/2024 | 2.40p | 2.40p | 2.30p | 2.40p | 4749 |
| 23/08/2024 | 2.55p | 2.55p | 2.30p | 2.40p | 230000 |
| 22/08/2024 | 2.55p | 2.55p | 2.39p | 2.55p | 60000 |
| 21/08/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 62500 |
| 20/08/2024 | 2.55p | 2.55p | 2.40p | 2.55p | 92237 |
| 19/08/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 212867 |
| 16/08/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 159625 |
| 15/08/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 230226 |
| 14/08/2024 | 2.90p | 2.90p | 2.53p | 2.60p | 784711 |
| 13/08/2024 | 2.90p | 2.90p | 2.75p | 2.90p | 31778 |
| 12/08/2024 | 2.90p | 2.90p | 2.72p | 2.90p | 100000 |
| 09/08/2024 | 2.90p | 3.00p | 2.85p | 2.90p | 26000 |
| 08/08/2024 | 2.90p | 2.90p | 2.72p | 2.90p | 100000 |
| 07/08/2024 | 2.90p | 2.90p | 2.72p | 2.90p | 80000 |
| 06/08/2024 | 2.90p | 2.90p | 2.70p | 2.90p | 133000 |
| 05/08/2024 | 2.95p | 2.95p | 2.70p | 2.90p | 170000 |
| 02/08/2024 | 3.00p | 3.00p | 2.80p | 2.95p | 148537 |
| 01/08/2024 | 3.00p | 3.00p | 2.90p | 3.00p | 25001 |
| 31/07/2024 | 3.10p | 3.10p | 2.80p | 3.00p | 329520 |
| 30/07/2024 | 3.10p | 3.10p | 2.92p | 3.10p | 70000 |
| 29/07/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 310162 |
| 26/07/2024 | 3.10p | 3.15p | 3.00p | 3.10p | 904093 |
| 25/07/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 233857 |
| 24/07/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 1428 |
| 23/07/2024 | 3.10p | 3.15p | 3.05p | 3.10p | 786953 |
| 22/07/2024 | 3.10p | 3.18p | 3.05p | 3.10p | 350000 |
| 19/07/2024 | 3.15p | 3.15p | 3.08p | 3.10p | 100000 |
| 18/07/2024 | 3.10p | 3.18p | 3.03p | 3.10p | 60887 |
| 17/07/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 168059 |
| 16/07/2024 | 3.10p | 3.16p | 3.03p | 3.10p | 515000 |
| 15/07/2024 | 3.15p | 3.18p | 3.00p | 3.04p | 475817 |
| 12/07/2024 | 3.25p | 3.25p | 3.10p | 3.15p | 270949 |
| 11/07/2024 | 3.35p | 3.35p | 3.15p | 3.25p | 128505 |
| 10/07/2024 | 3.40p | 3.40p | 3.30p | 3.35p | 291432 |
| 09/07/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 44902 |
| 08/07/2024 | 3.40p | 3.40p | 3.34p | 3.40p | 13500 |
| 05/07/2024 | 3.40p | 3.40p | 3.31p | 3.40p | 30000 |
| 04/07/2024 | 3.40p | 3.40p | 3.31p | 3.40p | 1000 |
| 03/07/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 1697 |
| 02/07/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 296447 |
| 01/07/2024 | 3.40p | 3.42p | 3.30p | 3.40p | 468242 |
| 28/06/2024 | 3.45p | 3.49p | 3.44p | 3.45p | 158653 |
| 27/06/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 26/06/2024 | 3.50p | 3.50p | 3.43p | 3.45p | 51960 |
| 25/06/2024 | 3.50p | 3.57p | 3.50p | 3.50p | 3394 |
| 24/06/2024 | 3.55p | 3.57p | 3.50p | 3.50p | 80894 |
| 21/06/2024 | 3.60p | 3.60p | 3.50p | 3.55p | 200401 |
| 20/06/2024 | 3.60p | 3.65p | 3.50p | 3.60p | 71439 |
| 19/06/2024 | 3.65p | 3.68p | 3.52p | 3.60p | 119301 |
| 18/06/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 17/06/2024 | 3.65p | 3.74p | 3.61p | 3.65p | 90000 |
| 14/06/2024 | 3.75p | 3.75p | 3.50p | 3.70p | 697457 |
| 13/06/2024 | 3.75p | 3.75p | 3.73p | 3.75p | 0 |
| 12/06/2024 | 3.80p | 3.80p | 3.75p | 3.75p | 14999 |
| 11/06/2024 | 3.85p | 3.85p | 3.75p | 3.80p | 65000 |
| 10/06/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 148500 |
| 07/06/2024 | 3.90p | 3.99p | 3.90p | 3.90p | 20000 |
| 06/06/2024 | 3.90p | 3.97p | 3.90p | 3.90p | 46096 |
| 05/06/2024 | 3.90p | 3.92p | 3.90p | 3.90p | 0 |
| 04/06/2024 | 3.95p | 4.00p | 3.90p | 3.90p | 140571 |
| 03/06/2024 | 3.95p | 4.00p | 3.90p | 4.00p | 19897 |
| 31/05/2024 | 3.95p | 3.95p | 3.92p | 3.95p | 117529 |
| 30/05/2024 | 3.95p | 3.99p | 3.90p | 3.95p | 713004 |
| 29/05/2024 | 3.85p | 3.99p | 3.85p | 3.95p | 215006 |
| 28/05/2024 | 3.90p | 3.99p | 3.86p | 3.90p | 497678 |
| 24/05/2024 | 3.90p | 3.90p | 3.86p | 3.90p | 67750 |
| 23/05/2024 | 3.90p | 3.92p | 3.90p | 3.90p | 0 |
| 22/05/2024 | 3.90p | 3.98p | 3.86p | 3.90p | 12848 |
| 21/05/2024 | 3.85p | 3.99p | 3.85p | 3.90p | 4912 |
| 20/05/2024 | 3.85p | 3.95p | 3.80p | 3.85p | 1501551 |
| 17/05/2024 | 3.85p | 3.85p | 3.82p | 3.85p | 227919 |
| 16/05/2024 | 3.85p | 3.90p | 3.83p | 3.85p | 433698 |
| 15/05/2024 | 3.85p | 3.90p | 3.81p | 3.85p | 828599 |
| 14/05/2024 | 3.80p | 3.90p | 3.80p | 3.85p | 283334 |
| 13/05/2024 | 3.85p | 3.90p | 3.70p | 3.80p | 415304 |
| 10/05/2024 | 3.75p | 3.91p | 3.74p | 3.85p | 994191 |
| 09/05/2024 | 3.65p | 3.80p | 3.65p | 3.75p | 316398 |
| 08/05/2024 | 3.65p | 3.70p | 3.65p | 3.65p | 265232 |
| 07/05/2024 | 3.65p | 3.78p | 3.63p | 3.65p | 520708 |
| 03/05/2024 | 3.65p | 3.70p | 3.63p | 3.65p | 183716 |
| 02/05/2024 | 3.65p | 3.65p | 3.56p | 3.65p | 58002 |
| 01/05/2024 | 3.65p | 3.70p | 3.60p | 3.65p | 23352 |
| 30/04/2024 | 3.65p | 3.69p | 3.65p | 3.65p | 5319 |
| 29/04/2024 | 3.60p | 3.70p | 3.60p | 3.65p | 630480 |
| 26/04/2024 | 3.60p | 3.62p | 3.52p | 3.60p | 42626 |
| 25/04/2024 | 3.60p | 3.70p | 3.52p | 3.60p | 200267 |
| 24/04/2024 | 3.60p | 3.64p | 3.50p | 3.60p | 198918 |
| 23/04/2024 | 3.55p | 3.60p | 3.42p | 3.60p | 328473 |
| 22/04/2024 | 3.60p | 3.60p | 3.50p | 3.55p | 475000 |
| 19/04/2024 | 3.60p | 3.70p | 3.40p | 3.60p | 1601629 |
| 18/04/2024 | 3.55p | 3.60p | 3.54p | 3.60p | 922121 |
| 17/04/2024 | 3.55p | 3.55p | 3.54p | 3.55p | 31000 |
| 16/04/2024 | 3.55p | 3.60p | 3.50p | 3.55p | 245290 |
| 15/04/2024 | 3.65p | 3.72p | 3.53p | 3.55p | 555259 |
| 12/04/2024 | 3.65p | 3.70p | 3.60p | 3.65p | 104012 |
| 11/04/2024 | 3.60p | 3.72p | 3.60p | 3.65p | 974283 |
| 10/04/2024 | 3.55p | 3.78p | 3.50p | 3.78p | 785173 |
| 09/04/2024 | 3.80p | 3.80p | 3.51p | 3.62p | 1255764 |
| 08/04/2024 | 3.80p | 3.82p | 3.70p | 3.80p | 231560 |
| 05/04/2024 | 3.70p | 3.80p | 3.70p | 3.80p | 947635 |
| 04/04/2024 | 3.65p | 3.80p | 3.64p | 3.80p | 1649238 |
| 03/04/2024 | 3.65p | 3.80p | 3.55p | 3.65p | 1558416 |
| 02/04/2024 | 3.65p | 3.80p | 3.50p | 3.65p | 870034 |
| 28/03/2024 | 3.65p | 3.70p | 3.61p | 3.65p | 495725 |
| 27/03/2024 | 3.90p | 3.90p | 3.65p | 3.65p | 529223 |
| 26/03/2024 | 3.90p | 3.99p | 3.86p | 3.90p | 411488 |
| 25/03/2024 | 3.75p | 3.90p | 3.75p | 3.90p | 1172833 |
| 22/03/2024 | 3.90p | 3.93p | 3.71p | 3.75p | 332204 |
| 21/03/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 32431 |
| 20/03/2024 | 3.95p | 3.95p | 3.95p | 3.90p | 851218 |
| 19/03/2024 | 3.95p | 3.97p | 3.95p | 3.95p | 1612 |
| 18/03/2024 | 3.95p | 4.08p | 3.95p | 3.95p | 351226 |
| 15/03/2024 | 3.95p | 3.95p | 3.93p | 3.95p | 60000 |
| 14/03/2024 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 13/03/2024 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 12/03/2024 | 4.00p | 4.06p | 3.95p | 3.95p | 73610 |
| 11/03/2024 | 4.10p | 4.10p | 4.00p | 4.00p | 24653 |
| 08/03/2024 | 4.10p | 4.15p | 4.05p | 4.10p | 207459 |
*Close Price adjusted for both dividends and splits