Share Name Share Symbol Market Type Share ISIN Share Description
Sondex Plc LSE:SDX London Ordinary Share CA78410A1075 COM SHS NPV (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.25p -3.47% 34.75p 33.50p 36.00p 37.00p 32.50p 37.00p 529,658.00 16:24:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers - - - - 26.39

Sondex (SDX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 201734.75-1.25-3.47%32.537529,658
13 Jan 201736+4.00+12.50%31.536396,003
12 Jan 201732-4.50-12.33%30.375351,246,329
11 Jan 201736.5-6.75-15.61%36.2541.51,658,525
10 Jan 201743.25+3.75+9.49%40.2543.5709,894
09 Jan 201739.5+2.00+5.33%3842.375463,755
06 Jan 201737.5+0.75+2.04%36.7539.25990,873
05 Jan 201736.75+3.50+10.53%32371,836,625
04 Jan 201733.25+0.50+1.53%3233.75293,046
03 Jan 201732.75-0.25-0.76%31.534860,018
30 Dec 201633+0.25+0.76%3234.25519,532
29 Dec 201632.75+3.50+11.97%29.2534.51,312,515
28 Dec 201629.25+1.25+4.46%27.529.875171,829
23 Dec 2016280.000.00%26.528150,861
22 Dec 201628+0.50+1.82%27.52883,980
21 Dec 201627.5+0.50+1.85%26.528119,353
20 Dec 201627+0.50+1.89%25.527.5220,518
19 Dec 201626.50.000.00%25.2527342,110
16 Dec 201626.50.000.00%2626.5331,442
Download more Sondex Plc Historical Data

Sondex Plc (SDX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week38.5043.5030.37536.5842396k2M895k-3.75-9.74%
1 Month26.2543.5025.2534.836584k2M669k8.5032.38%
3 Months25.5043.5021.5030.742318k2M356k9.2536.27%
6 Months20.2543.5020.0029.563102M207k14.5071.60%
1 Year24.0043.5019.5027.951002M199k10.7544.79%
3 Years459.75459.7519.5027.951002M195k-425.00-92.44%
5 Years459.75459.7519.5027.951002M194k-425.00-92.44%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170116 21:54:45