Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
SDRC.L Share Price
SDRC.L Share History

SDRC.L Share History

SDRC.L Share Price history. The following table shows end-of-day data SDRC historical share prices for SDRC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SDRC.L
Share PriceSDRC.L
ChartsSDRC.L
TradesSDRC.L
HistoryCompare
SDRC.LSDRC.L
Share NewsSDRC.L
RNSSDRC.L
Accounts
Date Open High Low Close Volume
2022-09-192,165.002,165.002,165.002,165.000
2022-09-162,180.002,215.002,165.002,165.00321,450
2022-09-152,185.002,210.002,165.002,210.00117,545
2022-09-142,225.002,225.002,155.002,160.0096,235
2022-09-132,315.002,320.002,245.002,245.0063,233
2022-09-122,265.002,315.002,265.002,305.0025,791
2022-09-092,230.002,270.002,230.002,270.00106,203
2022-09-082,285.002,285.002,205.002,245.0074,672
2022-09-072,260.002,275.002,245.002,260.00101,312
2022-09-062,235.002,300.002,235.002,275.00137,631
2022-09-052,265.002,265.002,210.002,235.00174,283
2022-09-022,210.002,295.002,200.002,280.00222,368
2022-09-012,255.002,255.002,200.002,200.0055,705
2022-08-312,300.002,305.002,275.002,280.0046,392
2022-08-302,320.002,345.002,295.002,300.00225,499
2022-08-292,315.002,315.002,315.002,315.000
2022-08-262,365.002,375.002,310.002,315.00125,993
2022-08-252,380.002,380.002,355.002,355.00104,240
2022-08-242,385.002,390.002,350.002,360.0065,359
2022-08-232,380.002,390.002,375.002,380.0083,207
2022-08-222,430.002,430.002,380.002,380.0078,845
2022-08-192,445.002,445.002,430.002,430.0020,713
2022-08-182,450.002,465.002,430.002,465.0036,423
2022-08-172,530.002,530.002,430.002,435.0049,929
2022-08-162,555.002,555.002,515.002,525.00245,343
2022-08-152,545.002,550.002,530.002,530.00318,366
2022-08-122,545.002,555.002,535.002,550.0020,286
2022-08-112,570.002,570.002,535.002,535.0021,769
2022-08-102,475.002,560.002,470.002,555.00646,126
2022-08-092,500.002,515.002,475.002,475.0047,915
2022-08-082,495.002,520.002,485.002,495.0052,055
2022-08-052,530.002,530.002,475.002,475.00227,798
2022-08-042,500.002,510.002,485.002,505.0042,297
2022-08-032,475.002,530.002,470.002,520.00125,138
2022-08-022,485.002,485.002,450.002,460.0066,898
2022-08-012,520.002,530.002,490.002,495.0042,892
2022-07-292,455.002,535.002,455.002,515.00150,497
2022-07-282,345.002,445.002,340.002,440.00215,080
2022-07-272,310.002,330.002,310.002,310.00430,594
2022-07-262,355.002,355.002,300.002,300.0053,761
2022-07-252,330.002,360.002,330.002,350.00127,820
2022-07-222,365.002,370.002,340.002,340.0055,929
2022-07-212,320.002,365.002,320.002,365.00738,127
2022-07-202,310.002,335.002,300.002,315.00370,977
2022-07-192,300.002,330.002,285.002,325.00323,207
2022-07-182,300.002,335.002,295.002,300.00210,068
2022-07-152,240.002,290.002,235.002,290.00289,925
2022-07-142,265.002,270.002,230.002,250.00220,526
2022-07-132,320.002,320.002,265.002,285.00164,078
2022-07-122,240.002,315.002,240.002,315.00161,646
2022-07-112,250.002,300.002,245.002,270.0037,450
2022-07-082,285.002,310.002,260.002,295.00374,980
2022-07-072,265.002,290.002,260.002,280.00117,826
2022-07-062,220.002,250.002,220.002,245.00110,825
2022-07-052,210.002,260.002,180.002,180.0051,569
2022-07-042,225.002,240.002,220.002,240.0027,282
2022-07-012,225.002,240.002,195.002,225.00161,683
2022-06-302,260.002,260.002,210.002,235.0087,142
2022-06-292,330.002,330.002,280.002,280.0040,884
2022-06-282,350.002,350.002,315.002,330.0024,996
2022-06-272,345.002,360.002,315.002,315.0063,440
2022-06-242,260.002,330.002,260.002,330.0063,683
2022-06-232,255.002,275.002,235.002,245.0046,395
2022-06-222,225.002,285.002,205.002,260.00102,115
2022-06-212,255.002,300.002,250.002,250.0051,479
2022-06-202,255.002,275.002,245.002,255.0050,600
2022-06-172,235.002,290.002,215.002,255.0084,298
2022-06-162,275.002,275.002,215.002,235.0044,566
2022-06-152,255.002,305.002,235.002,295.0069,673
2022-06-142,220.002,230.002,195.002,220.0044,061
2022-06-132,260.002,260.002,205.002,215.0087,015
2022-06-102,315.002,325.002,265.002,275.0056,980
2022-06-092,380.002,380.002,325.002,330.0047,651
2022-06-082,445.002,445.002,375.002,375.0073,838
2022-06-072,460.002,465.002,440.002,440.0031,569
2022-06-062,460.002,490.002,440.002,475.0086,042
2022-06-032,440.002,440.002,440.002,440.000
2022-06-022,440.002,440.002,440.002,440.000
2022-06-012,495.002,495.002,430.002,440.0070,729
2022-05-312,505.002,505.002,470.002,475.0068,559
2022-05-302,490.002,500.002,480.002,500.0043,002
2022-05-272,430.002,485.002,430.002,480.00177,247
2022-05-262,390.002,435.002,390.002,430.0074,964
2022-05-252,415.002,425.002,365.002,400.00367,095
2022-05-242,405.002,425.002,390.002,415.00394,519
2022-05-232,405.002,425.002,385.002,420.00287,385
2022-05-202,340.002,380.002,330.002,375.00111,068
2022-05-192,390.002,395.002,295.002,300.00228,428
2022-05-182,455.002,530.002,405.002,410.00318,618
2022-05-172,435.002,465.002,430.002,460.00215,274
2022-05-162,390.002,440.002,390.002,430.00110,305
2022-05-132,365.002,410.002,365.002,405.00136,421
2022-05-122,385.002,385.002,310.002,375.00279,233
2022-05-112,375.002,405.002,370.002,380.00218,824
2022-05-102,270.002,385.002,270.002,370.00284,233
2022-05-092,360.002,360.002,315.002,315.0088,862
2022-05-062,350.002,415.002,350.002,370.00283,196
2022-05-052,450.002,485.002,405.002,405.00297,113
2022-05-042,380.002,420.002,380.002,395.0027,588
2022-05-032,365.002,435.002,365.002,385.0060,139
2022-05-022,365.002,365.002,365.002,365.000
2022-04-292,325.002,440.002,325.002,365.00121,816
2022-04-282,415.002,450.002,335.002,335.00146,829
2022-04-272,380.002,455.002,350.002,415.00883,684
2022-04-262,405.002,495.002,350.002,405.004,111,035
2022-04-251,852.001,874.001,842.001,868.0015,935
2022-04-221,908.001,932.001,874.001,902.0018,601
2022-04-211,936.001,970.001,936.001,960.0051,398
2022-04-201,900.001,954.001,900.001,938.0014,510
2022-04-191,896.001,914.001,890.001,890.0013,294
2022-04-181,926.001,926.001,926.001,926.000
2022-04-151,926.001,926.001,926.001,926.000
2022-04-141,940.001,940.001,916.001,926.0014,361
2022-04-131,926.001,948.001,916.001,948.0031,129
2022-04-121,938.001,958.001,928.001,928.0015,014
2022-04-111,988.002,000.001,968.001,972.0014,603
2022-04-081,988.002,005.001,984.001,998.0032,328
2022-04-071,972.001,996.001,964.001,980.0024,760
2022-04-062,025.002,025.001,962.001,974.0042,327
2022-04-051,930.001,980.001,926.001,974.0033,487
2022-04-041,918.001,924.001,890.001,916.0026,245
2022-04-011,934.001,934.001,892.001,906.0047,137
2022-03-311,920.001,928.001,914.001,920.0083,634
2022-03-301,940.001,940.001,912.001,932.0056,567
2022-03-291,906.001,962.001,900.001,930.0038,117
2022-03-281,864.001,902.001,848.001,898.0024,690
2022-03-251,862.001,864.001,842.001,860.0031,968
2022-03-241,890.001,890.001,846.001,856.0043,970
2022-03-231,948.001,950.001,916.001,936.0067,957
2022-03-221,955.001,956.001,938.001,950.0097,037
2022-03-211,960.001,968.001,936.001,948.0019,043
2022-03-181,964.001,974.001,942.001,972.0026,200
2022-03-171,880.002,005.001,878.002,005.0080,801
2022-03-161,834.001,876.001,820.001,876.00108,644
2022-03-151,824.001,824.001,782.001,796.0062,542
2022-03-141,830.001,844.001,812.001,820.0093,654
2022-03-111,826.001,846.001,804.001,816.00261,599
2022-03-101,820.001,824.001,786.001,798.0042,148
2022-03-091,774.001,834.001,774.001,824.0059,205
2022-03-081,720.001,750.001,696.001,742.00551,640
2022-03-071,764.001,764.001,690.001,732.00404,702
2022-03-041,854.001,854.001,764.001,770.0072,005
2022-03-031,914.001,934.001,838.001,838.00167,370
2022-03-021,846.001,890.001,846.001,886.00110,670
2022-03-011,846.001,892.001,844.001,860.0042,477
2022-02-281,880.001,882.001,828.001,852.00115,544
2022-02-251,866.001,886.001,846.001,880.00107,426
2022-02-241,950.001,950.001,838.001,838.0074,602
2022-02-231,980.001,982.001,944.001,950.0059,900
2022-02-221,976.001,980.001,940.001,952.00128,929
2022-02-212,015.002,015.001,970.001,980.0065,074
2022-02-182,015.002,015.001,990.001,990.0047,269
2022-02-172,040.002,040.001,994.001,994.0080,576
2022-02-162,045.002,075.002,025.002,040.0025,646
2022-02-152,040.002,060.002,020.002,030.0069,516
2022-02-142,080.002,080.002,030.002,030.0038,032
2022-02-112,115.002,115.002,100.002,100.0030,480
2022-02-102,190.002,190.002,140.002,150.0019,381
2022-02-092,125.002,180.002,125.002,180.009,463
2022-02-082,110.002,125.002,105.002,100.008,614
2022-02-072,120.002,125.002,095.002,100.0049,138
2022-02-042,155.002,165.002,085.002,085.0059,747
2022-02-032,165.002,170.002,125.002,160.0026,080
2022-02-022,185.002,185.002,165.002,170.0042,824
2022-02-012,190.002,225.002,145.002,160.0038,507
2022-01-312,175.002,175.002,155.002,155.0029,906
2022-01-282,135.002,165.002,135.002,165.0014,965
2022-01-272,165.002,185.002,155.002,160.0012,660
2022-01-262,175.002,195.002,155.002,180.0086,483
2022-01-252,145.002,180.002,145.002,170.0027,181
2022-01-242,215.002,220.002,125.002,125.0021,237
2022-01-212,255.002,260.002,205.002,215.0014,301
2022-01-202,275.002,275.002,240.002,270.009,281
2022-01-192,280.002,280.002,245.002,255.0025,728
2022-01-182,300.002,310.002,260.002,265.0012,196
2022-01-172,320.002,320.002,305.002,305.0011,362
2022-01-142,305.002,315.002,290.002,300.0041,065
2022-01-132,320.002,320.002,295.002,300.0057,262
2022-01-122,335.002,335.002,290.002,310.0023,872
2022-01-112,320.002,335.002,300.002,320.0047,902
2022-01-102,240.002,325.002,240.002,320.0056,621
2022-01-072,260.002,290.002,250.002,290.0039,719
2022-01-062,310.002,325.002,260.002,260.0039,080
2022-01-052,390.002,390.002,325.002,335.0049,191
2022-01-042,325.002,350.002,295.002,295.0080,800
2022-01-032,305.002,305.002,305.002,305.000
2021-12-312,330.002,330.002,305.002,305.0017,704
2021-12-302,315.002,340.002,300.002,340.0033,099
2021-12-292,315.002,340.002,295.002,310.0023,254
2021-12-282,270.002,270.002,270.002,270.000
2021-12-272,270.002,270.002,270.002,270.000
2021-12-242,300.002,330.002,270.002,270.009,965
2021-12-232,310.002,335.002,295.002,335.0014,723
2021-12-222,285.002,290.002,270.002,280.0012,472
2021-12-212,275.002,285.002,240.002,265.0013,639
2021-12-202,325.002,325.002,200.002,265.0010,594
2021-12-172,295.002,295.002,245.002,245.0016,708
2021-12-162,325.002,340.002,230.002,290.0036,704
2021-12-152,305.002,310.002,285.002,290.0010,038
2021-12-142,225.002,320.002,225.002,305.0015,130
2021-12-132,220.002,300.002,220.002,280.0012,814
2021-12-102,285.002,300.002,240.002,280.0028,259
2021-12-092,325.002,325.002,300.002,305.0012,824
2021-12-082,345.002,370.002,310.002,345.0032,934
2021-12-072,370.002,370.002,310.002,310.0034,024
2021-12-062,340.002,360.002,315.002,360.006,797
2021-12-032,315.002,340.002,300.002,325.0032,812
2021-12-022,320.002,350.002,280.002,300.0054,131
2021-12-012,335.002,350.002,335.002,350.0028,293
2021-11-302,355.002,355.002,295.002,335.0019,217
2021-11-292,320.002,360.002,320.002,360.006,373
2021-11-262,385.002,385.002,315.002,315.0015,946
2021-11-252,450.002,465.002,415.002,415.0014,161
2021-11-242,400.002,475.002,395.002,430.0057,796
2021-11-232,370.002,405.002,365.002,385.009,206
2021-11-222,400.002,425.002,380.002,425.0015,600
2021-11-192,465.002,470.002,385.002,385.0015,745
2021-11-182,440.002,480.002,440.002,450.003,233
2021-11-172,460.002,470.002,450.002,460.006,637
2021-11-162,500.002,500.002,485.002,490.008,286
2021-11-152,515.002,515.002,485.002,485.005,829
2021-11-122,540.002,540.002,495.002,540.0026,603
2021-11-112,480.002,510.002,455.002,510.0019,817
2021-11-102,505.002,510.002,475.002,475.0012,954
2021-11-092,520.002,520.002,465.002,495.0012,526
2021-11-082,505.002,530.002,495.002,495.0012,312
2021-11-052,480.002,550.002,480.002,550.0022,620
2021-11-042,505.002,515.002,450.002,450.0087,146
2021-11-032,505.002,555.002,495.002,505.0014,917
2021-11-022,510.002,515.002,475.002,505.0014,068
2021-11-012,470.002,520.002,470.002,495.0031,221
2021-10-292,450.002,480.002,450.002,470.0014,133
2021-10-282,450.002,530.002,450.002,530.0016,768
2021-10-272,440.002,520.002,440.002,490.0020,806
2021-10-262,445.002,500.002,440.002,440.0014,363
2021-10-252,405.002,465.002,405.002,445.005,277
2021-10-222,435.002,445.002,410.002,410.0014,954
2021-10-212,435.002,445.002,410.002,445.0022,108
2021-10-202,410.002,460.002,410.002,455.004,661
2021-10-192,450.002,470.002,435.002,435.004,191
2021-10-182,495.002,515.002,445.002,445.007,514
2021-10-152,510.002,510.002,460.002,500.0036,183
2021-10-142,460.002,490.002,460.002,490.0011,415
2021-10-132,475.002,495.002,455.002,455.007,098
2021-10-122,490.002,490.002,465.002,465.0011,237
2021-10-112,480.002,490.002,480.002,490.005,220
2021-10-082,540.002,540.002,475.002,475.0011,194
2021-10-072,505.002,520.002,505.002,520.0013,681
2021-10-062,465.002,475.002,445.002,475.0035,964
2021-10-052,465.002,500.002,465.002,485.0012,015
2021-10-042,485.002,485.002,445.002,455.0014,802
2021-10-012,425.002,475.002,425.002,475.0016,951
2021-09-302,475.002,495.002,430.002,440.0012,630
2021-09-292,540.002,540.002,445.002,445.008,763
2021-09-282,485.002,505.002,470.002,485.0010,364
2021-09-272,560.002,560.002,510.002,510.007,412
2021-09-242,595.002,595.002,520.002,525.0017,073
2021-09-232,595.002,620.002,575.002,580.0024,444
2021-09-222,495.002,565.002,470.002,550.0023,642
2021-09-212,490.002,490.002,450.002,480.0015,517
Top Risers
Share Change
80 Mile (80M)1.0651.86%
Getech Grp (GTC)3.9020%
Immupharma (IMM)3.80512.57%
4basebio Plc (4BB)540.0012.5%
Petro Matad (MATD)1.1512.2%
Top Fallers
Share Change
Mothercare (MTC)0.09-55%
Litigation Cap. (LIT)1.65-26.99%
Craneware (CRW)1,030.00-23.25%
Elixirr International (ELIX)512.00-17.68%
Forgent (FORG)0.007-12.5%
Top By Volume
Share Volume
Forgent (FORG)0.007619,528,717
80 Mile (80M)1.06483,163,965
Kefi Gold & Copper (KEFI)0.686396,718,765
Empyrean (EME)0.045267,097,032
Nativo Resources (NTVO)0.34209,080,562

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.