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
  -0.125p -0.28% 44.875p 44.25p 45.50p 45.00p 44.125p 45.00p 265,041 16:28:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 10.5 -21.6 -31.9 - 83.87

Sdx Energy (SDX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201744.874996-0.13-0.28%43.7544.999996265,041
17 Aug 201744.999996-0.50-1.10%44.545.5133,412
16 Aug 201745.5-0.75-1.62%44.99999646.5500,836
15 Aug 201746.25+0.75+1.65%45.7546.874996356,083
14 Aug 201745.5+1.75+4.00%43.545.5230,058
11 Aug 201743.75-0.50-1.13%43.546456,062
10 Aug 201744.25-0.25-0.56%43.00000344.25313,412
09 Aug 201744.50.000.00%43.544.999996346,851
08 Aug 201744.5-0.50-1.11%44.546.5383,318
07 Aug 201744.999996-1.50-3.23%44.74999647.5476,854
04 Aug 201746.5+1.00+2.20%45.7546.5332,870
03 Aug 201745.5-1.00-2.15%44.62546.5470,499
02 Aug 201746.5-0.75-1.59%4647.7592,159
01 Aug 201747.250003-0.50-1.05%4647.75505,809
31 Jul 201747.75+2.75+6.11%45.548.7499961,058,657
28 Jul 201744.999996+0.75+1.69%43.00000344.999996412,142
27 Jul 201744.25+0.75+1.72%43.25000346335,910
26 Jul 201743.5-1.75-3.87%43.25000344.9999962,125,240
25 Jul 201745.250003-0.25-0.55%44.545.51,097,993
24 Jul 201745.5+0.25+0.55%4445.5692,498
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
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 Week44.2546.87543.545.1434133k501k335k0.6251.41%
1 Month46.548.754345.170692k2M527k-1.625-3.49%
3 Months5861.542.12549.682804M650k-13.125-22.63%
6 Months45.570.7542.12553.190707M1M-0.625-1.37%
1 Year25.570.7520.548.221407M838k19.37575.98%
3 Years459.75459.7519.547.174307M686k-414.875-90.24%
5 Years459.75459.7519.547.174307M683k-414.875-90.24%
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:33 V: D:20170819 20:25:22