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
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
19/08/2019 16.25p 16.43p 15.82p 16.25p 303164
16/08/2019 16.37p 16.37p 15.80p 16.25p 148695
15/08/2019 16.63p 16.90p 15.60p 16.37p 790345
14/08/2019 16.88p 16.95p 16.10p 16.63p 519880
13/08/2019 17.13p 17.25p 16.75p 16.88p 268420
12/08/2019 16.75p 17.13p 16.75p 17.13p 338190
09/08/2019 17.38p 17.40p 16.50p 16.50p 500359
08/08/2019 17.63p 17.90p 17.25p 17.38p 160749
07/08/2019 17.38p 17.63p 17.03p 17.63p 464025
06/08/2019 17.75p 17.80p 17.25p 17.38p 261051
05/08/2019 17.87p 18.00p 17.20p 17.75p 301105
02/08/2019 18.38p 18.50p 17.50p 18.38p 201338
01/08/2019 18.63p 19.00p 18.25p 18.38p 82894
31/07/2019 18.38p 18.70p 17.75p 18.63p 303986
30/07/2019 18.38p 19.00p 17.75p 18.38p 209185
29/07/2019 18.38p 18.38p 17.76p 18.38p 127023
26/07/2019 18.25p 18.38p 17.75p 18.38p 105048
25/07/2019 18.00p 18.25p 17.50p 18.25p 260703
24/07/2019 18.38p 18.63p 17.75p 18.00p 436394
23/07/2019 17.75p 18.48p 17.50p 18.10p 591511
22/07/2019 18.25p 18.25p 17.10p 17.75p 540167
19/07/2019 18.75p 18.75p 18.00p 18.25p 134984
18/07/2019 19.25p 19.25p 18.50p 18.75p 182085
17/07/2019 19.75p 20.00p 19.10p 19.25p 422144
16/07/2019 18.75p 20.45p 18.50p 19.75p 501141
15/07/2019 18.75p 19.00p 18.50p 18.75p 274388
12/07/2019 18.50p 19.00p 18.05p 18.75p 417223
11/07/2019 17.75p 18.45p 17.50p 18.25p 1113506
10/07/2019 19.25p 19.25p 18.00p 18.00p 616677
09/07/2019 19.25p 19.50p 19.00p 19.25p 532346
08/07/2019 19.75p 20.20p 19.00p 19.25p 868848
05/07/2019 19.25p 19.75p 19.00p 19.25p 400260
04/07/2019 20.25p 20.25p 19.00p 19.25p 341367
03/07/2019 20.25p 20.35p 20.00p 20.25p 132730
02/07/2019 20.25p 20.50p 20.00p 20.25p 89176
01/07/2019 20.25p 20.45p 20.00p 20.25p 109965
28/06/2019 20.25p 20.50p 20.01p 20.25p 155632
27/06/2019 20.75p 20.83p 19.55p 20.25p 622496
26/06/2019 23.00p 23.25p 20.50p 20.75p 1347021
25/06/2019 22.50p 23.00p 21.45p 21.75p 231583
24/06/2019 22.50p 23.00p 22.00p 22.25p 158570
21/06/2019 21.75p 22.50p 21.50p 22.50p 364903
20/06/2019 21.50p 22.00p 21.00p 21.75p 518621
19/06/2019 21.50p 22.00p 21.20p 21.50p 196774
18/06/2019 22.00p 22.50p 21.50p 21.50p 548587
17/06/2019 22.25p 22.50p 22.00p 22.25p 286316
14/06/2019 22.15p 22.50p 21.80p 22.25p 544185
13/06/2019 22.05p 22.50p 21.60p 22.15p 1348495

*Close Price adjusted for both dividends and splits