Sdx Energy Plc Historical Data - SDX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Sdx Energy Plc (SDX)
Sdx Energy Plc (SDX) Historical

Sdx Energy Plc (SDX)

0.425

-0.025

( -5.56% )

Updated: 05:33:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.425	0.725	0.35	10824781	0.44344088	DE
4	-1.525	-78.2051282051	1.95	1.95	0.35	3013192	0.50554646	DE
12	-1.625	-79.2682926829	2.05	2.05	0.35	1091077	0.70832624	DE
26	-2.975	-87.5	3.4	3.45	0.35	610002	1.09177399	DE
52	-3.325	-88.6666666667	3.75	4.4	0.35	534368	2.26853295	DE
156	-9.175	-95.5729166667	9.6	11.4	0.35	631809	6.57260629	DE
260	-21.325	-98.0459770115	21.75	28	0.35	501722	8.69295323	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	0.45	0.1	28.57	0.35	0.725	0.35	28439473
1735320600	0.35	-0.075	-17.65	0.425	0.425	0.35	1495083
1735061400	0.425	0	0.00	0.425	0.425	0.415	2539788
1734975000	0.425	-0.025	-5.56	0.45	0.45	0.425	371666
1734715800	0.45	0	0.00	0.45	0.45	0.45	26679
1734629400	0.45	-0.05	-10.00	0.525	0.525	0.425	2151751
1734543000	0.5	-0.05	-9.09	0.55	0.55	0.5	666211
1734456600	0.55	0.025	4.76	0.525	0.55	0.525	1238052
1734370200	0.525	0	0.00	0.525	0.525	0.525	1626732
1734111000	0.525	0.025	5.00	0.525	0.525	0.525	4002013
1734024600	0.5	-0.025	-4.76	0.525	0.55	0.5	1936567
1733938200	0.525	-0.125	-19.23	0.65	0.65	0.525	1463939
1733851800	0.65	-0.05	-7.14	0.7	0.725	0.65	970547
1733765400	0.7	-0.01	-1.41	0.7	0.75	0.7	1804278
1733506200	0.71	-1.19	-62.63	1.75	1.75	0.71	5197066
1733419800	1.9	-0.05	-2.56	1.95	1.95	1.9	174514
1733333400	1.95	0	0.00	1.95	1.95	1.95	105860
1733247000	1.95	0	0.00	1.95	1.95	1.95	27231
1733160600	1.95	0	0.00	1.95	1.95	1.95	0
1732901400	1.95	0	0.00	1.95	1.95	1.95	51142
1732815000	1.95	0	0.00	1.95	1.95	1.95	241667
1732728600	1.95	0	0.00	1.95	1.95	1.95	386000
1732642200	1.95	0	0.00	1.95	1.95	1.95	0
1732555800	1.95	0	0.00	1.95	1.95	1.95	7685
1732296600	1.95	0	0.00	1.95	1.95	1.875	195000
1732210200	1.95	0	0.00	1.95	1.95	1.95	155000
1732123800	1.95	0	0.00	1.95	1.95	1.875	112309
1732037400	1.95	0	0.00	1.95	1.95	1.95	17800
1731951000	1.95	0	0.00	1.95	1.95	1.95	411787
1731691800	1.95	0	0.00	1.95	1.95	1.95	190000
1731605400	1.95	0.05	2.63	1.9	1.95	1.9	1001426
1731519000	1.9	0	0.00	1.9	1.9	1.9	1007600
1731432600	1.9	0	0.00	1.9	1.9	1.9	49059
1731346200	1.9	0	0.00	1.9	1.9	1.9	31552
1731087000	1.9	0	0.00	1.9	1.9	1.9	0
1731000600	1.9	0	0.00	1.9	1.9	1.9	27670
1730914200	1.9	0	0.00	1.9	1.9	1.9	175448
1730827800	1.9	0	0.00	1.9	1.9	1.9	6392
1730741400	1.9	0	0.00	1.9	1.9	1.9	36434
1730482200	1.9	0	0.00	1.9	1.9	1.9	0
1730395800	1.9	0	0.00	1.9	1.9	1.9	1096909
1730309400	1.9	0	0.00	1.9	1.9	1.9	6500
1730223000	1.9	0	0.00	1.9	1.9	1.9	10000
1730136600	1.9	0	0.00	1.9	1.9	1.9	249284
1729873800	1.9	0	0.00	1.9	1.9	1.9	780825
1729787400	1.9	0	0.00	1.9	1.9	1.9	0
1729701000	1.9	0	0.00	1.9	1.9	1.85	101159
1729614600	1.9	-0.05	-2.56	1.9	1.92	1.86	445909
1729528200	1.95	0.05	2.63	1.9	1.95	1.875	673000
1729269000	1.9	0	0.00	1.9	1.9	1.9	50000
1729182600	1.9	0	0.00	1.9	1.9	1.9	199253
1729096200	1.9	-0.05	-2.56	1.9	1.9	1.9	380426
1729009800	1.95	0	0.00	1.95	1.95	1.95	195000
1728923400	1.95	0	0.00	1.95	1.95	1.95	14
1728664200	1.95	0	0.00	1.95	1.95	1.95	31807
1728577800	1.95	0	0.00	1.95	1.95	1.95	21825
1728491400	1.95	0	0.00	1.95	1.95	1.95	15000
1728405000	1.95	-0.1	-4.88	2.05	2.05	1.95	684150
1728318600	2.05	0	0.00	2.05	2.05	2.05	2020052
1728059400	2.05	0	0.00	2.05	2.05	2.05	27613
1727973000	2.05	0	0.00	2.05	2.05	2.05	0
1727886600	2.05	0	0.00	2.05	2.05	2.05	30680
1727800200	2.05	0	0.00	2.05	2.05	2.05	310000

BNP Paribas 1.5% 23may2028

BNP Paribas Issuance

SECURE TRUST BANK

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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