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
25/12/2020 17.00p 17.95p 17.00p 17.50p 102598
24/12/2020 17.00p 17.95p 17.00p 17.50p 102598
23/12/2020 16.75p 17.30p 16.55p 17.00p 76332
22/12/2020 16.75p 17.45p 16.60p 17.00p 70485
21/12/2020 17.25p 17.39p 16.50p 17.00p 167106
18/12/2020 18.25p 18.25p 17.01p 17.25p 76808
17/12/2020 18.25p 18.25p 17.40p 18.25p 238548
16/12/2020 18.00p 18.97p 18.00p 18.25p 152060
15/12/2020 17.75p 18.50p 17.75p 18.00p 148317
14/12/2020 16.75p 18.50p 16.50p 17.75p 729889
11/12/2020 16.75p 16.95p 16.50p 16.75p 350140
10/12/2020 17.00p 17.00p 16.50p 16.75p 124964
09/12/2020 17.00p 17.20p 16.50p 17.00p 182231
08/12/2020 17.50p 17.50p 17.00p 17.00p 30188
07/12/2020 17.75p 17.80p 17.00p 17.50p 76590
04/12/2020 17.50p 17.95p 17.00p 17.75p 367235
03/12/2020 18.00p 18.20p 17.50p 18.00p 80047
02/12/2020 18.50p 18.50p 17.52p 18.00p 76683
01/12/2020 18.50p 18.78p 18.50p 18.50p 6387
30/11/2020 18.50p 18.80p 18.01p 18.50p 179350
27/11/2020 19.00p 19.45p 18.38p 19.45p 281987
26/11/2020 17.75p 19.80p 17.75p 19.00p 799235
25/11/2020 17.50p 18.43p 17.32p 17.75p 332395
24/11/2020 17.25p 18.00p 16.95p 17.25p 319647
23/11/2020 16.75p 18.00p 16.50p 17.25p 273676
20/11/2020 16.00p 17.00p 15.50p 16.75p 696385
19/11/2020 16.00p 16.50p 15.50p 16.00p 726040
18/11/2020 15.25p 15.90p 14.50p 15.25p 101125
17/11/2020 15.25p 15.60p 14.60p 15.25p 247273
16/11/2020 15.25p 15.50p 14.75p 15.00p 159801
13/11/2020 15.25p 15.75p 14.55p 15.25p 252064
12/11/2020 14.75p 15.95p 14.00p 15.25p 813616
10/11/2020 14.75p 15.00p 14.50p 15.00p 160725
09/11/2020 14.75p 14.92p 14.60p 14.75p 331884
06/11/2020 14.75p 14.75p 14.75p 14.75p 0
05/11/2020 15.25p 15.35p 14.50p 14.75p 101132
04/11/2020 15.25p 15.25p 14.60p 15.00p 11000
03/11/2020 15.25p 15.25p 14.50p 15.25p 21000
02/11/2020 15.00p 15.40p 14.55p 15.25p 92111
30/10/2020 15.50p 15.50p 14.50p 15.00p 429165
29/10/2020 15.50p 15.58p 15.15p 15.50p 160153
28/10/2020 16.50p 16.98p 15.00p 15.50p 327781
27/10/2020 16.50p 16.84p 16.00p 16.50p 361562
26/10/2020 16.50p 16.90p 16.35p 16.50p 40892
23/10/2020 16.50p 16.63p 16.31p 16.50p 282556
22/10/2020 16.50p 16.90p 16.00p 16.50p 186674
21/10/2020 16.75p 16.75p 16.50p 16.50p 154757
20/10/2020 17.50p 17.70p 16.75p 16.75p 87309
19/10/2020 17.00p 17.30p 16.60p 17.00p 132952
16/10/2020 17.00p 17.00p 16.60p 17.00p 4094
15/10/2020 17.50p 18.00p 16.60p 17.00p 530354
14/10/2020 16.50p 18.00p 16.50p 17.50p 294602
13/10/2020 16.00p 17.00p 15.84p 16.50p 281822
12/10/2020 15.50p 16.50p 15.50p 16.00p 320263
09/10/2020 15.00p 15.50p 15.00p 15.25p 207843
08/10/2020 15.00p 15.50p 14.70p 15.00p 200275
07/10/2020 14.50p 15.00p 14.23p 15.00p 688611
06/10/2020 15.00p 15.50p 14.25p 14.50p 920829
05/10/2020 14.50p 15.49p 14.50p 15.00p 891481
02/10/2020 14.50p 14.90p 14.50p 14.50p 15000
01/10/2020 14.50p 14.99p 14.11p 14.50p 147385
30/09/2020 14.50p 14.61p 14.00p 14.50p 90454
29/09/2020 14.50p 14.62p 14.10p 14.50p 299240
28/09/2020 14.50p 14.70p 14.01p 14.50p 205556
25/09/2020 14.50p 14.50p 14.20p 14.50p 55412
24/09/2020 14.50p 14.50p 14.00p 14.50p 10730
23/09/2020 14.50p 14.99p 14.30p 14.50p 64643
22/09/2020 15.00p 15.00p 14.30p 14.50p 534752
21/09/2020 15.50p 15.95p 14.52p 15.25p 207507
18/09/2020 15.75p 15.95p 15.00p 15.50p 70184
17/09/2020 15.75p 15.90p 15.10p 15.50p 67316
16/09/2020 15.50p 15.90p 15.03p 15.50p 44121
15/09/2020 15.75p 16.00p 15.10p 15.50p 119282
14/09/2020 15.00p 15.48p 14.66p 15.00p 264181
11/09/2020 14.75p 15.00p 14.52p 15.00p 316918
10/09/2020 15.50p 15.50p 14.50p 15.25p 83372
09/09/2020 15.50p 15.70p 15.50p 15.50p 10000
08/09/2020 15.50p 15.74p 15.00p 15.50p 221686
07/09/2020 15.50p 15.99p 15.35p 15.50p 134621
04/09/2020 15.50p 15.99p 15.25p 15.50p 57468
03/09/2020 15.50p 15.99p 15.22p 15.50p 159605
02/09/2020 15.50p 15.87p 15.10p 15.50p 214109
01/09/2020 16.50p 16.95p 15.20p 15.50p 257684
31/08/2020 17.00p 17.00p 16.01p 16.50p 306969
28/08/2020 17.00p 17.00p 16.01p 16.50p 306969
27/08/2020 15.75p 17.40p 15.75p 17.00p 620604
26/08/2020 16.25p 16.25p 15.52p 16.25p 74720
25/08/2020 16.50p 16.50p 15.50p 16.25p 517683
24/08/2020 17.25p 17.25p 16.00p 16.50p 98126
21/08/2020 17.25p 17.90p 16.50p 17.25p 21422
20/08/2020 16.75p 17.40p 15.50p 17.25p 494429
19/08/2020 16.25p 16.50p 16.05p 16.25p 101025
18/08/2020 16.25p 16.49p 16.05p 16.25p 56303
17/08/2020 15.75p 16.57p 15.50p 16.25p 674204
14/08/2020 16.00p 16.48p 15.60p 16.00p 149095
13/08/2020 16.50p 16.98p 16.00p 16.25p 45845
12/08/2020 16.50p 16.98p 16.00p 16.50p 86416
11/08/2020 17.00p 17.00p 16.02p 16.50p 185096
10/08/2020 17.00p 17.96p 16.04p 17.00p 254223
07/08/2020 17.00p 17.90p 16.00p 17.00p 83140
06/08/2020 17.00p 17.12p 16.04p 17.00p 96757
05/08/2020 17.00p 17.30p 16.15p 17.00p 296591
04/08/2020 17.00p 17.37p 16.00p 17.00p 103088
03/08/2020 17.00p 17.90p 16.00p 17.00p 83528
31/07/2020 17.25p 17.40p 16.02p 17.00p 169190
30/07/2020 18.00p 18.00p 16.60p 17.25p 70382
29/07/2020 18.00p 18.00p 17.05p 17.50p 46040
28/07/2020 18.50p 18.50p 17.00p 17.50p 199711
27/07/2020 19.00p 19.55p 17.60p 18.50p 62031
24/07/2020 19.00p 19.58p 18.00p 19.00p 67104
23/07/2020 19.00p 19.70p 19.00p 19.00p 19432
22/07/2020 18.75p 19.45p 18.75p 18.75p 57559
21/07/2020 19.00p 19.90p 17.60p 18.75p 41000
20/07/2020 18.00p 19.96p 18.00p 19.00p 741183
17/07/2020 17.75p 18.50p 17.70p 18.00p 541206
16/07/2020 17.75p 17.90p 17.20p 17.75p 78578
15/07/2020 17.75p 18.49p 17.50p 17.50p 31086
14/07/2020 18.00p 18.49p 18.00p 18.00p 180570
13/07/2020 17.50p 17.98p 17.10p 17.50p 147451
10/07/2020 16.75p 18.00p 16.00p 17.50p 670430
09/07/2020 16.75p 17.30p 16.00p 17.30p 60973
08/07/2020 17.50p 17.50p 16.50p 17.00p 122188
07/07/2020 17.50p 17.58p 17.06p 17.50p 70898
06/07/2020 16.75p 17.48p 16.75p 17.25p 262973
03/07/2020 17.00p 17.00p 16.00p 16.75p 101481
02/07/2020 17.25p 17.25p 16.52p 17.00p 42878
01/07/2020 18.00p 18.00p 17.00p 17.25p 25019
30/06/2020 18.50p 18.50p 17.00p 17.25p 114836
29/06/2020 19.00p 19.00p 17.00p 17.25p 238071
26/06/2020 19.25p 19.25p 18.50p 18.75p 214573
25/06/2020 19.50p 19.50p 18.55p 19.25p 50604
24/06/2020 19.50p 19.87p 19.00p 19.50p 124545
23/06/2020 19.25p 20.42p 19.10p 19.50p 338203
22/06/2020 19.00p 19.34p 18.65p 19.00p 40594
19/06/2020 18.00p 19.34p 17.55p 19.00p 372622
18/06/2020 18.00p 18.60p 17.00p 18.00p 176930
17/06/2020 17.50p 18.30p 17.31p 18.00p 213582
16/06/2020 18.00p 18.38p 17.19p 17.50p 218502
15/06/2020 17.75p 18.40p 17.00p 18.00p 346604
12/06/2020 18.25p 18.30p 17.15p 17.30p 331037
11/06/2020 18.50p 18.68p 17.70p 18.25p 39724
10/06/2020 18.50p 18.90p 18.00p 18.50p 43411
09/06/2020 19.50p 19.50p 17.45p 18.50p 184870
08/06/2020 20.50p 20.90p 19.00p 19.50p 213316
05/06/2020 21.50p 21.50p 20.00p 20.50p 162529
04/06/2020 22.50p 22.60p 21.00p 21.50p 124054
03/06/2020 20.50p 22.80p 20.20p 22.00p 329414
02/06/2020 20.50p 21.00p 20.00p 20.50p 263344
01/06/2020 18.50p 21.00p 18.50p 20.00p 528169
29/05/2020 17.50p 19.00p 17.50p 18.50p 393425
28/05/2020 17.25p 17.89p 17.00p 17.25p 673702
27/05/2020 17.25p 17.70p 17.01p 17.25p 29786
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

*Close Price adjusted for both dividends and splits