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
17/08/2018 56.50p 59.00p 56.40p 58.00p 482885
16/08/2018 55.50p 55.95p 54.77p 55.00p 148335
15/08/2018 56.50p 57.70p 55.00p 55.50p 382507
14/08/2018 54.75p 57.75p 54.23p 57.00p 251372
13/08/2018 53.75p 54.20p 53.00p 54.00p 119949
10/08/2018 55.00p 55.00p 53.00p 53.00p 190218
09/08/2018 55.00p 56.00p 54.00p 55.50p 136861
08/08/2018 53.25p 56.00p 52.72p 55.00p 572024
07/08/2018 51.25p 53.99p 51.00p 53.25p 1034827
06/08/2018 52.50p 52.85p 50.60p 51.00p 473295
03/08/2018 54.00p 54.50p 51.13p 52.50p 1049060
02/08/2018 57.00p 57.00p 53.00p 55.00p 392742
01/08/2018 56.00p 57.50p 55.56p 57.00p 156163
31/07/2018 55.00p 56.90p 55.00p 56.00p 281392
30/07/2018 58.00p 58.10p 55.00p 56.00p 666463
27/07/2018 59.00p 59.50p 57.60p 57.60p 122989
26/07/2018 59.00p 59.84p 58.56p 59.00p 148657
25/07/2018 59.00p 59.98p 58.60p 59.00p 208578
24/07/2018 59.00p 60.00p 58.50p 59.00p 258271
23/07/2018 59.00p 60.00p 58.20p 59.00p 500623
20/07/2018 59.00p 60.00p 59.00p 59.00p 135849
19/07/2018 59.00p 60.00p 59.00p 59.00p 85435
18/07/2018 59.00p 61.70p 59.00p 59.00p 208375
17/07/2018 60.00p 60.00p 58.00p 59.00p 279779
16/07/2018 60.25p 61.00p 59.00p 60.00p 180755
13/07/2018 59.50p 60.20p 59.00p 59.50p 122521
12/07/2018 59.50p 60.00p 59.00p 59.50p 43907
11/07/2018 59.50p 60.10p 58.65p 59.50p 171137
10/07/2018 60.50p 60.50p 59.00p 59.50p 164108
09/07/2018 60.50p 61.25p 60.00p 60.50p 106333
06/07/2018 60.50p 61.40p 60.00p 60.50p 216648
05/07/2018 60.00p 61.00p 59.00p 60.00p 99713
04/07/2018 60.00p 61.40p 60.00p 60.00p 153884
03/07/2018 59.00p 61.70p 58.00p 60.00p 586233
02/07/2018 59.00p 60.00p 58.16p 59.00p 272835
29/06/2018 59.00p 59.60p 58.16p 59.00p 127218
28/06/2018 59.00p 60.00p 58.66p 59.00p 77718
27/06/2018 59.00p 60.00p 58.55p 59.70p 336145
26/06/2018 61.00p 61.75p 58.02p 59.00p 401721
25/06/2018 61.50p 61.60p 60.40p 61.00p 267244
22/06/2018 61.50p 62.00p 61.00p 61.50p 196238
21/06/2018 61.50p 62.00p 61.20p 61.50p 808851
20/06/2018 61.00p 62.10p 61.00p 61.50p 361772
19/06/2018 58.50p 62.00p 58.50p 61.00p 465978
18/06/2018 62.00p 62.00p 56.10p 58.00p 807785
15/06/2018 60.50p 60.85p 60.00p 60.50p 97059
14/06/2018 62.00p 62.10p 60.00p 60.50p 477789
13/06/2018 63.25p 63.25p 61.00p 62.50p 304352
12/06/2018 65.00p 65.00p 62.50p 63.00p 183145
11/06/2018 65.25p 66.00p 64.50p 65.25p 92476
08/06/2018 65.25p 65.25p 64.50p 65.25p 141981
07/06/2018 65.25p 66.00p 64.81p 66.00p 170103
06/06/2018 65.00p 65.50p 64.50p 65.25p 189684
05/06/2018 65.00p 65.33p 64.07p 64.50p 227736
04/06/2018 67.00p 67.00p 64.00p 64.00p 224564
01/06/2018 63.75p 67.00p 63.00p 66.50p 492738
31/05/2018 62.25p 65.00p 62.25p 63.75p 521857
30/05/2018 61.75p 62.42p 61.00p 61.75p 172991
29/05/2018 62.00p 62.28p 61.00p 61.75p 477320
25/05/2018 62.75p 62.80p 60.00p 62.00p 1002914
24/05/2018 65.75p 65.90p 61.00p 63.00p 650564
23/05/2018 67.25p 68.00p 65.00p 66.00p 623359
22/05/2018 67.00p 67.93p 64.10p 67.25p 3345125
21/05/2018 72.50p 72.85p 70.10p 71.00p 707469
18/05/2018 73.50p 74.55p 72.00p 72.50p 1793053
17/05/2018 71.00p 72.00p 70.50p 72.00p 570530
16/05/2018 71.00p 73.00p 70.00p 71.00p 331398
15/05/2018 73.00p 73.90p 69.00p 69.00p 660128
14/05/2018 73.00p 73.90p 72.00p 73.00p 374379
11/05/2018 71.50p 74.00p 71.00p 73.00p 1575168
10/05/2018 69.25p 72.00p 68.66p 71.00p 1617244
09/05/2018 69.50p 70.00p 68.45p 68.75p 705735
08/05/2018 69.50p 72.00p 68.00p 69.50p 2285867
04/05/2018 65.00p 65.80p 63.00p 63.75p 617628
03/05/2018 65.50p 65.50p 63.30p 65.00p 406959
02/05/2018 66.00p 66.40p 65.00p 65.50p 391338
01/05/2018 66.25p 67.00p 65.56p 66.00p 274399
30/04/2018 66.25p 66.90p 65.50p 66.25p 1154343
27/04/2018 65.50p 67.55p 65.37p 66.25p 563860
26/04/2018 63.00p 66.00p 63.00p 65.50p 1068811
25/04/2018 67.00p 67.00p 61.30p 62.50p 1406951
24/04/2018 69.00p 70.00p 66.44p 67.50p 1132527
23/04/2018 61.00p 68.00p 61.00p 66.10p 2527268
20/04/2018 59.00p 61.90p 58.26p 60.50p 2722857
19/04/2018 56.25p 60.00p 56.25p 57.50p 1116505
18/04/2018 55.00p 56.50p 54.69p 56.40p 524737
17/04/2018 53.50p 55.95p 53.00p 55.00p 992610
16/04/2018 52.50p 54.00p 52.35p 53.00p 418088
13/04/2018 50.25p 53.00p 49.67p 52.50p 601334
12/04/2018 51.00p 51.40p 49.24p 50.25p 1200261
11/04/2018 49.75p 50.08p 48.30p 48.75p 869321
10/04/2018 49.75p 50.25p 49.00p 49.75p 284046
09/04/2018 49.25p 50.00p 48.50p 49.25p 438479
06/04/2018 49.25p 50.00p 48.50p 49.25p 312060
05/04/2018 49.00p 49.30p 48.10p 48.50p 366302
04/04/2018 49.00p 49.96p 48.00p 49.00p 300433
03/04/2018 48.50p 49.80p 48.00p 48.00p 227638
29/03/2018 49.00p 49.34p 48.22p 48.50p 267285
28/03/2018 49.00p 49.85p 48.20p 49.00p 84338
27/03/2018 50.00p 50.00p 48.40p 49.00p 207210
26/03/2018 50.00p 51.90p 49.00p 50.00p 386248
23/03/2018 50.25p 50.90p 48.00p 50.00p 508088
22/03/2018 50.50p 50.50p 49.50p 50.25p 437450
21/03/2018 50.00p 51.00p 49.02p 50.50p 459195
20/03/2018 50.25p 50.25p 49.02p 49.50p 148905
19/03/2018 48.00p 50.25p 48.00p 50.25p 903224
16/03/2018 47.00p 47.77p 46.40p 47.50p 680643
15/03/2018 48.50p 48.65p 46.30p 47.00p 276856
14/03/2018 48.00p 50.59p 48.00p 48.50p 738799
13/03/2018 47.50p 47.50p 47.00p 47.25p 459035
12/03/2018 47.50p 48.00p 46.82p 47.50p 379945
09/03/2018 47.00p 48.00p 46.30p 47.50p 546048
08/03/2018 44.25p 47.00p 44.25p 46.25p 387430
07/03/2018 44.25p 44.40p 44.00p 44.25p 336177
06/03/2018 44.25p 44.27p 44.00p 44.25p 137904
05/03/2018 44.50p 44.95p 43.68p 44.25p 416495
02/03/2018 45.25p 45.75p 44.00p 44.50p 308607
01/03/2018 46.15p 46.15p 45.00p 45.25p 410005
28/02/2018 46.50p 46.50p 45.90p 46.15p 462291
27/02/2018 47.25p 47.50p 46.00p 46.50p 359053
26/02/2018 48.00p 48.20p 46.60p 47.25p 592164
23/02/2018 48.00p 48.50p 47.25p 48.00p 287425
22/02/2018 48.00p 48.90p 47.50p 48.00p 125741
21/02/2018 48.00p 49.00p 46.10p 48.00p 786915
20/02/2018 49.75p 49.90p 49.50p 49.60p 286190
19/02/2018 50.25p 50.50p 49.69p 49.75p 520841
16/02/2018 50.25p 52.00p 50.25p 50.25p 683460
15/02/2018 50.00p 51.00p 49.19p 50.25p 458859
14/02/2018 48.63p 50.70p 48.61p 50.00p 962282
13/02/2018 47.50p 49.30p 46.83p 48.63p 1294690
12/02/2018 47.75p 47.80p 47.00p 47.50p 203631
09/02/2018 49.00p 49.60p 47.40p 47.75p 471704
08/02/2018 49.50p 49.90p 48.15p 49.00p 400524
07/02/2018 47.00p 50.00p 47.00p 49.50p 620370
06/02/2018 48.00p 48.30p 45.80p 47.00p 1331160
05/02/2018 49.25p 49.25p 47.50p 48.50p 857920
02/02/2018 50.50p 50.50p 49.00p 49.50p 1122206
01/02/2018 50.50p 51.00p 50.00p 50.00p 588329
31/01/2018 51.50p 51.90p 50.00p 50.50p 847099
30/01/2018 53.00p 53.00p 51.04p 51.50p 747756
29/01/2018 53.50p 53.75p 51.13p 53.00p 529187
26/01/2018 50.60p 53.90p 50.40p 53.50p 680602
25/01/2018 50.25p 50.80p 50.00p 50.60p 213423
24/01/2018 50.60p 51.00p 50.00p 50.25p 765972
23/01/2018 53.50p 53.50p 50.00p 50.60p 1376500
22/01/2018 49.50p 51.00p 48.86p 50.35p 1726222
19/01/2018 50.25p 50.25p 48.50p 49.25p 1328951
18/01/2018 52.00p 52.00p 49.51p 50.00p 949829
17/01/2018 52.00p 52.70p 51.20p 52.00p 245203
16/01/2018 51.50p 52.79p 50.78p 52.00p 223795
15/01/2018 51.00p 52.00p 50.50p 51.00p 684158
12/01/2018 51.00p 53.00p 50.52p 51.00p 372289
11/01/2018 52.00p 53.00p 50.00p 51.00p 835293
10/01/2018 52.50p 52.95p 51.00p 52.00p 537848
09/01/2018 56.00p 57.00p 51.15p 52.50p 644198
08/01/2018 54.00p 54.50p 52.00p 53.00p 259836
05/01/2018 52.00p 55.00p 51.30p 54.00p 404891
04/01/2018 52.00p 53.19p 48.47p 52.00p 1602794
03/01/2018 54.60p 55.30p 54.00p 54.10p 548424
02/01/2018 55.50p 56.70p 54.34p 54.60p 557150
29/12/2017 55.75p 56.12p 55.37p 55.50p 127908
28/12/2017 56.75p 57.42p 55.45p 55.75p 258834
27/12/2017 55.00p 57.80p 54.45p 56.75p 444307
22/12/2017 53.00p 57.00p 52.03p 55.00p 268294
21/12/2017 52.00p 54.00p 51.24p 53.00p 216230
20/12/2017 52.00p 52.08p 50.50p 51.50p 127646
19/12/2017 52.25p 52.75p 51.00p 52.00p 148230
18/12/2017 51.63p 54.00p 50.22p 52.25p 253812
15/12/2017 51.50p 52.59p 50.56p 51.63p 337041
14/12/2017 50.50p 50.50p 49.25p 49.50p 134097
13/12/2017 51.75p 51.97p 50.15p 50.50p 231616
12/12/2017 49.00p 51.95p 48.85p 51.75p 473812
11/12/2017 49.50p 50.10p 47.12p 49.00p 512140
08/12/2017 47.62p 47.69p 47.00p 47.38p 162037
07/12/2017 48.00p 48.00p 47.15p 47.50p 248845
06/12/2017 48.50p 48.50p 47.40p 48.00p 215105
05/12/2017 48.50p 48.89p 47.50p 48.50p 151595
04/12/2017 49.13p 49.17p 48.00p 48.50p 242466
01/12/2017 49.88p 50.25p 49.00p 49.13p 326765
30/11/2017 50.25p 50.30p 49.66p 49.75p 229637
29/11/2017 51.00p 51.00p 49.50p 50.25p 277616
28/11/2017 52.00p 52.00p 50.15p 51.00p 161248
27/11/2017 51.75p 52.95p 50.75p 52.00p 252636
24/11/2017 52.50p 52.80p 50.00p 51.75p 217972
23/11/2017 51.25p 51.50p 50.13p 50.13p 147291
22/11/2017 52.00p 52.40p 50.10p 50.88p 148677
21/11/2017 52.75p 53.30p 51.50p 52.25p 347301
20/11/2017 50.50p 52.50p 50.08p 51.25p 318494
17/11/2017 50.00p 50.61p 48.50p 50.25p 626287
16/11/2017 50.50p 52.03p 48.30p 50.00p 672965
15/11/2017 52.00p 52.50p 50.05p 50.50p 357606
14/11/2017 54.75p 55.00p 51.15p 52.75p 441353
13/11/2017 56.50p 57.00p 53.00p 54.75p 1173418
10/11/2017 51.50p 54.00p 51.50p 53.50p 1124131
09/11/2017 51.50p 52.00p 50.50p 51.25p 267158
08/11/2017 52.25p 52.25p 51.00p 51.50p 227637
07/11/2017 52.00p 53.00p 51.70p 52.25p 601462
06/11/2017 50.25p 52.60p 49.65p 52.00p 1808290
03/11/2017 50.25p 52.00p 49.70p 50.38p 442140
02/11/2017 50.75p 50.88p 50.00p 50.25p 363701

*Close Price adjusted for both dividends and splits