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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits