Share Name Share Symbol Market Type Share ISIN Share Description
Sdx Energy 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 -2.69% 45.25p 45.00p 45.50p 46.50p 45.25p 46.50p 212,350 15:52:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 10.5 -21.6 -31.9 - 84.57

Sdx Energy (SDX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201745.250003-1.25-2.69%45.25000347.5212,350
20 Jul 201746.5-1.75-3.63%46.12548.999996344,172
19 Jul 201748.250.000.00%48.2550326,565
18 Jul 201748.25+0.50+1.05%47.7549.250003717,309
17 Jul 201747.75+1.25+2.69%46.547.75391,577
14 Jul 201746.5+1.50+3.33%44.546.625585,810
13 Jul 201744.999996-0.38-0.83%44.99999646.749996978,357
12 Jul 201745.375+1.50+3.42%42.12545.3751,844,081
11 Jul 201743.875-3.00-6.40%43.62548.5949,247
10 Jul 201746.874996-0.50-1.06%44.99999648.749996917,158
07 Jul 201747.3750.000.00%44.74999648.7499961,270,829
06 Jul 201747.375-3.13-6.19%46.550.52,498,985
05 Jul 201750.5-4.00-7.34%49.7556.53,941,300
04 Jul 201754.5+2.75+5.31%51.00000355.5652,851
03 Jul 201751.75-1.25-2.36%51.7552.999996581,185
30 Jun 201752.999996-0.25-0.47%52.99999653.5124,375
29 Jun 201753.250003-0.75-1.39%53.25000354.5192,131
28 Jun 2017540.000.00%52.99999654.5251,405
27 Jun 201754+0.87+1.65%51.554144,527
26 Jun 201753.1250030.000.00%51.7553.5482,441
23 Jun 201753.125003-0.37-0.70%53.12500354.50
22 Jun 201753.5-2.50-4.46%53.12500357.2500030
Download more Sdx Energy Historical Data

Sdx Energy (SDX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week45.255044.50.0000327k717k473k0-
1 Month53.556.542.1250.000004M860k-8.25-15.42%
3 Months63.7566.7542.1250.000007M915k-18.5-29.02%
6 Months3570.75320.000007M1M10.2529.29%
1 Year20.2570.7520.250.000007M804k25123.46%
3 Years459.75459.7519.50.000007M696k-414.5-90.16%
5 Years459.75459.7519.50.000007M694k-414.5-90.16%
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:30 V: D:20170722 22:51:49