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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
SDX Energy Inc. (DI) (SDX) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2024 | 3.90p | 3.90p | 3.80p | 3.80p | 10 |
| 06/02/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 727792 |
| 05/02/2024 | 3.90p | 3.95p | 3.82p | 3.90p | 363828 |
| 02/02/2024 | 3.80p | 3.95p | 3.80p | 3.90p | 310000 |
| 01/02/2024 | 3.85p | 3.89p | 3.80p | 3.80p | 273821 |
| 31/01/2024 | 3.80p | 3.90p | 3.70p | 3.85p | 833928 |
| 30/01/2024 | 3.95p | 4.08p | 3.71p | 3.80p | 951959 |
| 29/01/2024 | 3.95p | 4.10p | 3.90p | 4.10p | 243841 |
| 26/01/2024 | 3.95p | 4.00p | 3.93p | 3.95p | 384420 |
| 25/01/2024 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 24/01/2024 | 4.10p | 4.10p | 3.92p | 3.95p | 571079 |
| 23/01/2024 | 4.10p | 4.17p | 4.01p | 4.10p | 616673 |
| 22/01/2024 | 4.10p | 4.11p | 4.01p | 4.10p | 222436 |
| 19/01/2024 | 4.10p | 4.10p | 4.01p | 4.10p | 7360 |
| 18/01/2024 | 4.10p | 4.15p | 4.00p | 4.10p | 758944 |
| 17/01/2024 | 4.15p | 4.15p | 4.03p | 4.10p | 192882 |
| 16/01/2024 | 4.20p | 4.20p | 4.10p | 4.15p | 464944 |
| 15/01/2024 | 4.20p | 4.25p | 4.11p | 4.20p | 408725 |
| 12/01/2024 | 4.15p | 4.20p | 4.10p | 4.15p | 274993 |
| 11/01/2024 | 4.25p | 4.25p | 4.10p | 4.15p | 1172309 |
| 10/01/2024 | 4.25p | 4.30p | 4.20p | 4.25p | 1002851 |
| 09/01/2024 | 4.40p | 4.45p | 3.97p | 4.10p | 2158204 |
| 08/01/2024 | 4.05p | 4.10p | 3.90p | 3.90p | 1913366 |
| 05/01/2024 | 3.95p | 4.40p | 3.95p | 4.05p | 3216979 |
| 04/01/2024 | 3.85p | 4.08p | 3.85p | 3.90p | 648493 |
| 03/01/2024 | 3.75p | 3.94p | 3.75p | 3.85p | 481316 |
| 02/01/2024 | 3.75p | 3.84p | 3.60p | 3.60p | 213463 |
| 29/12/2023 | 3.75p | 3.85p | 3.75p | 3.75p | 183833 |
| 28/12/2023 | 3.75p | 3.85p | 3.74p | 3.75p | 305435 |
| 27/12/2023 | 3.90p | 3.90p | 3.60p | 3.60p | 624454 |
| 22/12/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 15000 |
| 21/12/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 10000 |
| 20/12/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 11590 |
| 19/12/2023 | 3.90p | 3.95p | 3.80p | 3.90p | 504212 |
| 18/12/2023 | 3.90p | 3.90p | 3.85p | 3.90p | 3000 |
| 15/12/2023 | 3.90p | 3.92p | 3.90p | 3.90p | 58445 |
| 14/12/2023 | 3.90p | 3.90p | 3.82p | 3.90p | 7561 |
| 13/12/2023 | 3.90p | 3.92p | 3.90p | 3.90p | 292928 |
| 12/12/2023 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 11/12/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 8123 |
| 08/12/2023 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 07/12/2023 | 3.90p | 3.94p | 3.80p | 3.90p | 233591 |
| 06/12/2023 | 3.90p | 3.95p | 3.90p | 3.90p | 17476 |
| 05/12/2023 | 4.05p | 4.05p | 3.90p | 3.90p | 672444 |
| 04/12/2023 | 4.05p | 4.07p | 3.90p | 4.05p | 418750 |
| 01/12/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 3542609 |
| 30/11/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 968340 |
| 29/11/2023 | 4.05p | 4.06p | 4.05p | 4.05p | 1082791 |
| 28/11/2023 | 4.05p | 4.10p | 4.05p | 4.05p | 1053442 |
| 27/11/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 545588 |
| 24/11/2023 | 4.05p | 4.10p | 4.05p | 4.10p | 5254612 |
| 23/11/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 359621 |
| 22/11/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 3875754 |
| 21/11/2023 | 4.05p | 4.10p | 4.00p | 4.00p | 164530 |
| 20/11/2023 | 4.05p | 4.05p | 4.00p | 4.05p | 268400 |
| 17/11/2023 | 4.05p | 4.05p | 4.00p | 4.05p | 342 |
| 16/11/2023 | 4.05p | 4.05p | 4.02p | 4.05p | 420909 |
| 15/11/2023 | 4.15p | 4.15p | 3.95p | 4.05p | 629513 |
| 14/11/2023 | 4.15p | 4.15p | 4.10p | 4.15p | 31712 |
| 13/11/2023 | 4.20p | 4.20p | 4.11p | 4.15p | 401207 |
| 10/11/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 8248 |
| 09/11/2023 | 4.20p | 4.20p | 4.10p | 4.10p | 128118 |
| 08/11/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 3922 |
| 07/11/2023 | 4.20p | 4.20p | 4.15p | 4.20p | 12090 |
| 06/11/2023 | 4.20p | 4.20p | 4.15p | 4.20p | 153395 |
| 03/11/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 1336674 |
| 02/11/2023 | 4.20p | 4.30p | 4.09p | 4.20p | 1146444 |
| 01/11/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 172362 |
| 31/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 281621 |
| 30/10/2023 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 27/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 10548 |
| 26/10/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 189697 |
| 25/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 15005 |
| 24/10/2023 | 4.20p | 4.20p | 4.20p | 4.20p | 6400 |
| 23/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 35009 |
| 20/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 10370 |
| 19/10/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 14188 |
| 18/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 531995 |
| 17/10/2023 | 4.20p | 4.20p | 4.12p | 4.20p | 4689 |
| 16/10/2023 | 4.20p | 4.25p | 4.20p | 4.20p | 1800 |
| 13/10/2023 | 4.20p | 4.20p | 4.12p | 4.20p | 41247 |
| 12/10/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 576264 |
| 11/10/2023 | 4.20p | 4.38p | 4.12p | 4.20p | 256869 |
| 10/10/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 20701 |
| 09/10/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 71716 |
| 06/10/2023 | 4.20p | 4.30p | 4.16p | 4.20p | 285229 |
| 05/10/2023 | 4.00p | 4.45p | 4.00p | 4.20p | 2196804 |
| 04/10/2023 | 3.75p | 3.75p | 3.71p | 3.75p | 415184 |
| 03/10/2023 | 3.75p | 3.75p | 3.71p | 3.75p | 186246 |
| 02/10/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 294859 |
| 29/09/2023 | 4.05p | 4.05p | 3.62p | 3.75p | 799438 |
| 28/09/2023 | 3.75p | 4.18p | 3.75p | 4.05p | 1938309 |
| 27/09/2023 | 3.85p | 3.89p | 3.73p | 3.75p | 593039 |
| 26/09/2023 | 3.95p | 4.00p | 3.90p | 3.95p | 402525 |
| 25/09/2023 | 4.05p | 4.05p | 3.95p | 3.95p | 336500 |
| 22/09/2023 | 4.05p | 4.06p | 4.05p | 4.05p | 39025 |
| 21/09/2023 | 4.05p | 4.05p | 4.01p | 4.05p | 30253 |
| 20/09/2023 | 4.05p | 4.08p | 3.90p | 4.05p | 276002 |
| 19/09/2023 | 4.00p | 4.08p | 4.00p | 4.05p | 292272 |
| 18/09/2023 | 4.00p | 4.10p | 4.00p | 4.00p | 515593 |
| 15/09/2023 | 3.95p | 4.00p | 3.95p | 4.00p | 151560 |
| 14/09/2023 | 3.95p | 3.98p | 3.90p | 3.95p | 205174 |
| 13/09/2023 | 4.15p | 4.15p | 3.91p | 3.95p | 756016 |
| 12/09/2023 | 4.20p | 4.20p | 3.90p | 3.95p | 840184 |
| 11/09/2023 | 4.40p | 4.40p | 4.08p | 4.20p | 424000 |
| 08/09/2023 | 4.55p | 4.55p | 4.40p | 4.50p | 186031 |
| 07/09/2023 | 4.75p | 4.75p | 4.52p | 4.55p | 277058 |
| 06/09/2023 | 4.75p | 4.75p | 4.72p | 4.75p | 234322 |
| 05/09/2023 | 4.85p | 4.88p | 4.43p | 4.75p | 2870955 |
| 04/09/2023 | 4.15p | 4.88p | 4.01p | 4.85p | 2697919 |
| 01/09/2023 | 3.95p | 4.00p | 3.80p | 3.95p | 2165138 |
| 31/08/2023 | 3.65p | 3.99p | 3.50p | 3.95p | 7010674 |
| 30/08/2023 | 3.65p | 4.50p | 3.50p | 3.60p | 8488112 |
| 29/08/2023 | 4.25p | 4.25p | 3.50p | 3.65p | 804490 |
| 25/08/2023 | 4.45p | 4.50p | 4.00p | 4.50p | 760001 |
| 24/08/2023 | 4.45p | 4.45p | 4.30p | 4.45p | 7692 |
| 23/08/2023 | 4.45p | 4.45p | 4.30p | 4.45p | 3941 |
| 22/08/2023 | 4.45p | 4.45p | 4.30p | 4.45p | 58871 |
| 21/08/2023 | 4.40p | 4.60p | 4.30p | 4.45p | 1543361 |
| 18/08/2023 | 4.75p | 4.75p | 4.30p | 4.65p | 49727 |
| 17/08/2023 | 4.90p | 4.90p | 4.50p | 4.75p | 215000 |
| 16/08/2023 | 5.10p | 5.10p | 4.90p | 4.90p | 75056 |
| 15/08/2023 | 5.10p | 5.10p | 5.00p | 5.10p | 150000 |
| 14/08/2023 | 5.10p | 5.10p | 5.00p | 5.10p | 47999 |
| 11/08/2023 | 5.20p | 5.20p | 5.00p | 5.08p | 702331 |
| 10/08/2023 | 5.40p | 5.40p | 5.10p | 5.20p | 410785 |
| 09/08/2023 | 5.40p | 5.68p | 5.20p | 5.20p | 117369 |
| 08/08/2023 | 5.40p | 5.40p | 5.26p | 5.40p | 44664 |
| 07/08/2023 | 5.40p | 5.75p | 5.35p | 5.40p | 364833 |
| 04/08/2023 | 5.40p | 5.40p | 5.20p | 5.40p | 0 |
| 03/08/2023 | 5.40p | 5.40p | 5.00p | 5.40p | 2500 |
| 02/08/2023 | 5.40p | 5.59p | 5.35p | 5.40p | 33413 |
| 01/08/2023 | 5.40p | 5.80p | 5.10p | 5.40p | 504694 |
| 31/07/2023 | 5.40p | 5.78p | 5.40p | 5.40p | 57298 |
| 28/07/2023 | 5.25p | 5.77p | 5.25p | 5.40p | 440623 |
| 27/07/2023 | 5.25p | 5.50p | 5.00p | 5.30p | 495456 |
| 26/07/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 85586 |
| 25/07/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 0 |
| 24/07/2023 | 5.75p | 5.98p | 5.50p | 5.75p | 101768 |
| 21/07/2023 | 5.75p | 5.98p | 5.75p | 5.75p | 22149 |
| 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 |
*Close Price adjusted for both dividends and splits