X Sdg 7 Energy Share History

X Sdg 7 Energy Share Price history. The following table shows end-of-day data XDG7 historical share prices for X Sdg 7 Energy, 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.

XDG7.L
Share Price XDG7.L
Charts XDG7.L
Trades XDG7.L
History Compare
XDG7.L XDG7.L
Share News XDG7.L
RNS XDG7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-31	22.20	22.20	22.15	22.15	0
2024-05-30	21.92	22.20	21.92	22.20	0
2024-05-29	22.37	22.37	21.92	21.92	0
2024-05-28	22.31	22.31	22.31	22.37	23
2024-05-27	22.05	22.05	22.05	22.05	0
2024-05-24	21.93	21.93	21.93	22.05	400
2024-05-23	21.96	21.96	21.71	21.71	0
2024-05-22	21.36	21.96	21.36	21.96	0
2024-05-21	21.39	21.39	21.36	21.36	0
2024-05-20	21.51	21.54	21.51	21.39	470
2024-05-17	21.63	21.63	21.54	21.54	0
2024-05-16	21.70	21.70	21.63	21.63	0
2024-05-15	21.48	21.70	21.48	21.70	0
2024-05-14	21.25	21.48	21.25	21.48	0
2024-05-13	21.15	21.25	21.15	21.25	0
2024-05-10	21.17	21.17	21.15	21.15	0
2024-05-09	20.97	21.17	20.97	21.17	0
2024-05-08	21.27	21.27	20.97	20.97	0
2024-05-07	20.95	21.27	20.95	21.27	0
2024-05-06	20.95	20.95	20.95	20.95	0
2024-05-03	20.27	20.95	20.27	20.95	0
2024-05-02	19.99	20.27	19.99	20.27	0
2024-05-01	20.00	20.00	19.99	19.99	0
2024-04-30	20.07	20.07	20.07	20.00	354
2024-04-29	20.26	20.26	20.26	20.30	345
2024-04-26	19.48	19.80	19.48	19.80	0
2024-04-25	19.41	19.41	19.41	19.48	440
2024-04-24	19.85	19.85	19.68	19.68	0
2024-04-23	19.89	19.89	19.89	19.85	144
2024-04-22	19.56	19.56	19.50	19.50	0
2024-04-19	19.56	19.59	19.56	19.56	470
2024-04-18	19.80	19.80	19.80	19.76	259
2024-04-17	19.76	19.76	19.54	19.53	570
2024-04-16	19.94	19.94	19.54	19.54	0
2024-04-15	20.88	20.88	19.87	19.94	1,724
2024-04-12	20.38	20.38	20.28	20.28	0
2024-04-11	20.40	20.40	20.38	20.38	0
2024-04-10	20.80	20.80	20.40	20.40	0
2024-04-09	20.66	20.80	20.66	20.80	0
2024-04-08	20.30	20.66	20.30	20.66	0
2024-04-05	20.83	20.83	20.29	20.30	1,458
2024-04-04	20.45	20.92	20.45	20.92	0
2024-04-03	20.33	20.33	20.26	20.45	1,000
2024-04-02	20.87	20.87	20.56	20.56	0
2024-04-01	20.87	20.87	20.87	20.87	0
2024-03-29	20.87	20.87	20.87	20.87	0
2024-03-28	20.74	20.87	20.74	20.87	0
2024-03-27	20.69	20.69	20.69	20.74	22
2024-03-26	20.56	20.56	20.46	20.46	0
2024-03-25	20.53	20.53	20.53	20.56	7
2024-03-22	20.74	20.74	20.65	20.65	0
2024-03-21	20.89	20.89	20.77	20.74	891
2024-03-20	20.36	20.43	20.36	20.43	0
2024-03-19	20.41	20.41	20.36	20.36	0
2024-03-18	20.20	20.41	20.20	20.41	0
2024-03-15	20.44	20.44	20.20	20.20	0
2024-03-14	20.49	20.49	20.49	20.44	420
2024-03-13	20.83	20.83	20.73	20.73	0
2024-03-12	21.13	21.13	20.83	20.83	0
2024-03-11	20.94	21.13	20.94	21.13	0
2024-03-08	20.84	20.94	20.84	20.94	0
2024-03-07	20.53	20.84	20.53	20.84	0
2024-03-06	20.28	20.53	20.28	20.53	0
2024-03-05	20.35	20.35	20.28	20.28	0
2024-03-04	20.55	20.55	20.35	20.35	0
2024-03-01	20.52	20.52	20.48	20.55	2,067
2024-02-29	19.96	20.15	19.96	20.15	0
2024-02-28	19.96	19.96	19.92	19.96	1,740
2024-02-27	19.85	20.01	19.85	20.01	0
2024-02-26	19.84	19.85	19.84	19.85	0
2024-02-23	19.85	19.89	19.83	19.84	2,258
2024-02-22	20.10	20.10	20.10	20.09	430
2024-02-21	20.32	20.32	20.21	20.21	0
2024-02-20	20.56	20.56	20.32	20.32	0
2024-02-19	20.77	20.77	20.56	20.56	0
2024-02-16	20.68	20.77	20.68	20.77	0
2024-02-15	20.59	20.68	20.59	20.68	451
2024-02-14	20.41	20.41	20.41	20.38	430
2024-02-13	20.75	20.75	20.17	20.17	0
2024-02-12	20.13	20.75	20.13	20.75	0
2024-02-09	20.08	20.13	20.08	20.13	0
2024-02-08	20.22	20.22	20.08	20.08	0
2024-02-07	20.12	20.13	20.11	20.22	14,312
2024-02-06	19.47	19.73	19.47	19.73	0
2024-02-05	19.48	19.48	19.48	19.47	1,177
2024-02-02	20.19	20.19	19.98	19.98	0
2024-02-01	20.41	20.41	20.19	20.19	0
2024-01-31	20.11	20.41	20.11	20.41	0
2024-01-30	20.21	20.21	20.11	20.11	0
2024-01-29	20.17	20.17	20.17	20.21	397
2024-01-26	20.26	20.30	20.26	20.30	0
2024-01-25	20.60	20.60	20.26	20.26	0
2024-01-24	20.35	20.60	20.35	20.60	0
2024-01-23	20.16	20.35	20.16	20.35	0
2024-01-22	19.85	20.16	19.85	20.16	0
2024-01-19	20.10	20.10	19.85	19.85	0
2024-01-18	20.00	20.10	20.00	20.10	0
2024-01-17	20.37	20.37	20.25	20.00	569
2024-01-16	21.06	21.06	20.62	20.62	0
2024-01-15	21.01	21.01	21.01	21.06	19
2024-01-12	21.37	21.40	21.37	21.31	600
2024-01-11	21.41	21.41	21.16	21.16	0
2024-01-10	21.51	21.51	21.41	21.41	0
2024-01-09	21.70	21.70	21.51	21.51	0
2024-01-08	21.72	21.72	21.72	21.70	274
2024-01-05	21.83	21.83	21.72	21.72	0
2024-01-04	21.81	21.83	21.81	21.83	0
2024-01-03	22.67	22.67	21.81	21.81	0
2024-01-02	22.88	22.88	22.63	22.67	760
2024-01-01	23.07	23.07	23.07	23.07	0
2023-12-29	23.05	23.07	23.05	23.07	0
2023-12-28	22.89	23.05	22.89	23.05	0
2023-12-27	22.44	22.89	22.44	22.89	0
2023-12-26	22.44	22.44	22.44	22.44	0
2023-12-25	22.44	22.44	22.44	22.44	0
2023-12-22	22.43	22.44	22.43	22.44	0
2023-12-21	22.29	22.43	22.29	22.43	0
2023-12-20	22.30	22.30	22.29	22.29	0
2023-12-19	21.89	22.30	21.89	22.30	0
2023-12-18	22.27	22.27	21.89	21.89	0
2023-12-15	22.08	22.27	22.08	22.27	0
2023-12-14	21.41	21.41	21.41	22.08	420
2023-12-13	20.20	20.27	20.20	20.27	0
2023-12-12	20.52	20.52	20.20	20.20	0
2023-12-11	20.74	20.74	20.52	20.52	0
2023-12-08	20.79	20.79	20.74	20.74	0
2023-12-07	20.90	20.90	20.79	20.79	0
2023-12-06	20.78	20.90	20.78	20.90	0
2023-12-05	20.78	20.78	20.78	20.78	0
2023-12-04	20.98	20.98	20.98	20.78	420
2023-12-01	20.59	20.78	20.59	20.78	0
2023-11-30	20.45	20.59	20.45	20.59	0
2023-11-29	20.38	20.45	20.38	20.45	0
2023-11-28	20.19	20.38	20.19	20.38	0
2023-11-27	20.34	20.34	20.19	20.19	0
2023-11-24	20.43	20.43	20.34	20.34	0
2023-11-23	20.38	20.43	20.38	20.43	0
2023-11-22	20.45	20.45	20.38	20.38	0
2023-11-21	20.76	20.76	20.45	20.45	0
2023-11-20	20.31	20.76	20.31	20.76	0
2023-11-17	20.40	20.44	20.40	20.31	3,430
2023-11-16	20.46	20.46	20.39	20.31	840
2023-11-15	20.28	20.85	20.28	20.85	0
2023-11-14	19.18	20.28	19.18	20.28	0
2023-11-13	19.12	19.13	19.08	19.18	5,400
2023-11-10	19.17	19.18	19.03	19.06	3,520
2023-11-09	19.59	19.75	19.59	19.75	0
2023-11-08	19.80	19.81	19.80	19.59	860
2023-11-07	20.30	20.30	19.87	19.87	0
2023-11-06	20.23	20.30	20.23	20.30	0
2023-11-03	19.54	20.23	19.54	20.23	0
2023-11-02	18.87	19.54	18.87	19.54	0
2023-11-01	19.10	19.10	18.87	18.87	0
2023-10-31	19.16	19.16	19.16	19.10	490
2023-10-30	19.35	19.35	19.35	19.35	0
2023-10-27	19.51	19.51	19.35	19.35	0
2023-10-26	19.24	19.24	19.24	19.51	440
2023-10-25	19.88	19.88	19.43	19.43	0
2023-10-24	19.60	19.60	19.60	19.88	50
2023-10-23	19.57	19.63	19.57	19.63	0
2023-10-20	19.51	19.66	19.49	19.57	3,564
2023-10-19	20.60	20.60	20.60	20.60	0
2023-10-18	20.61	20.61	20.57	20.60	1,200
2023-10-17	21.08	21.08	21.08	21.18	400
2023-10-16	20.96	20.96	20.90	20.90	0
2023-10-13	21.27	21.27	20.96	20.96	0
2023-10-12	21.45	21.45	21.27	21.27	0
2023-10-11	21.15	21.45	21.15	21.45	0
2023-10-10	20.36	21.15	20.36	21.15	0
2023-10-09	20.43	20.43	20.36	20.36	0
2023-10-06	20.31	20.43	20.31	20.43	0
2023-10-05	20.54	20.54	20.54	20.31	100
2023-10-04	20.50	20.50	20.31	20.31	0
2023-10-03	20.69	20.69	20.69	20.50	400
2023-10-02	21.89	21.89	21.29	21.29	0
2023-09-29	21.64	21.89	21.64	21.89	0
2023-09-28	21.69	21.76	21.69	21.64	1,600
2023-09-27	22.03	22.03	21.83	21.83	0
2023-09-26	22.29	22.29	22.03	22.03	0
2023-09-25	22.67	22.67	22.29	22.29	0
2023-09-22	22.66	22.67	22.66	22.67	0
2023-09-21	23.32	23.32	22.66	22.66	0
2023-09-20	23.21	23.32	23.21	23.32	0
2023-09-19	23.23	23.23	23.21	23.21	0
2023-09-18	23.56	23.56	23.23	23.23	0
2023-09-15	23.68	23.68	23.56	23.56	0
2023-09-14	23.32	23.68	23.32	23.68	0
2023-09-13	23.30	23.32	23.30	23.32	0
2023-09-12	23.38	23.38	23.30	23.30	0
2023-09-11	23.23	23.38	23.23	23.38	0
2023-09-08	23.21	23.23	23.21	23.23	0
2023-09-07	23.59	23.59	23.21	23.21	0
2023-09-06	24.00	24.00	23.59	23.59	0
2023-09-05	24.26	24.26	24.00	24.00	0
2023-09-04	24.40	24.40	24.40	24.26	360
2023-09-01	24.37	24.37	24.32	24.32	0
2023-08-31	24.42	24.42	24.42	24.37	360
2023-08-30	24.37	24.40	24.35	24.43	2,100
2023-08-29	24.43	24.44	24.38	24.66	776
2023-08-28	24.04	24.04	24.04	24.04	0
2023-08-25	24.05	24.05	24.04	24.04	0
2023-08-24	24.31	24.34	24.31	24.05	720
2023-08-23	23.93	24.20	23.93	24.20	0
2023-08-22	23.84	23.93	23.84	23.93	0
2023-08-21	24.00	24.00	23.84	23.84	0
2023-08-18	24.14	24.14	24.00	24.00	0
2023-08-17	24.52	24.52	24.14	24.14	0
2023-08-16	24.71	24.71	24.52	24.52	0
2023-08-15	25.15	25.15	24.71	24.71	0
2023-08-14	25.22	25.22	25.15	25.15	0
2023-08-11	25.72	25.72	25.22	25.22	0
2023-08-10	25.76	25.76	25.72	25.72	0
2023-08-09	25.50	25.76	25.50	25.76	0
2023-08-08	25.69	25.69	25.50	25.50	0
2023-08-07	26.28	26.28	25.69	25.69	0
2023-08-04	26.05	26.28	26.05	26.28	0
2023-08-03	25.93	26.05	25.93	26.05	0
2023-08-02	26.98	26.98	25.93	25.93	0
2023-08-01	27.33	27.33	26.98	26.98	0
2023-07-31	26.97	27.33	26.97	27.33	0
2023-07-28	27.29	27.29	26.97	26.97	0
2023-07-27	27.57	27.57	27.29	27.29	0
2023-07-26	27.89	27.89	27.57	27.57	0
2023-07-25	27.82	27.89	27.82	27.89	0
2023-07-24	27.78	27.82	27.78	27.82	0
2023-07-21	27.85	27.85	27.78	27.78	0
2023-07-20	28.31	28.31	27.85	27.85	0
2023-07-19	28.33	28.33	28.31	28.31	0
2023-07-18	28.13	28.33	28.13	28.33	0
2023-07-17	28.03	28.13	28.03	28.13	0
2023-07-14	28.18	28.18	28.03	28.03	0
2023-07-13	27.79	28.18	27.79	28.18	0
2023-07-12	27.12	27.79	27.12	27.79	0
2023-07-11	26.88	27.12	26.88	27.12	0
2023-07-10	26.95	26.95	26.88	26.88	0
2023-07-07	26.36	26.95	26.36	26.95	0
2023-07-06	27.02	27.02	27.02	26.36	120
2023-07-05	27.53	27.53	27.22	27.22	0
2023-07-04	27.52	27.53	27.52	27.53	0
2023-07-03	27.55	27.55	27.55	27.52	46
2023-06-30	26.77	27.21	26.77	27.21	0
2023-06-29	26.90	26.90	26.77	26.77	0
2023-06-28	26.83	26.83	26.83	26.90	330
2023-06-27	26.76	26.78	26.76	26.78	0
2023-06-26	26.56	26.76	26.56	26.76	0
2023-06-23	26.76	26.76	26.49	26.56	1,108
2023-06-22	27.03	27.03	26.99	27.04	1,600
2023-06-21	27.35	27.35	27.27	27.27	0
2023-06-20	27.85	27.85	27.35	27.35	0
2023-06-19	28.06	28.06	27.85	27.85	0
2023-06-16	28.15	28.15	28.06	28.06	0
2023-06-15	27.98	28.15	27.98	28.15	0
2023-06-14	27.91	27.98	27.91	27.98	0
2023-06-13	27.69	27.69	27.69	27.91	310
2023-06-12	27.47	27.65	27.47	27.65	0
2023-06-09	27.44	27.47	27.44	27.47	0
2023-06-08	27.57	27.57	27.44	27.44	0
2023-06-07	27.56	27.57	27.56	27.57	0
2023-06-06	27.44	27.56	27.44	27.56	0
2023-06-05	27.43	27.44	27.43	27.44	0
2023-06-02	27.04	27.43	27.04	27.43	0
2023-06-01	26.80	26.80	26.80	27.04	320
2023-05-31	26.90	26.90	26.41	26.41	0
2023-05-30	26.79	26.90	26.79	26.90	0
2023-05-29	26.79	26.79	26.79	26.79	0
2023-05-26	26.74	26.79	26.74	26.79	0
2023-05-25	26.92	26.96	26.91	26.74	1,358
2023-05-24	27.54	27.54	26.94	26.94	0
2023-05-23	27.38	27.54	27.38	27.54	0
2023-05-22	27.36	27.38	27.36	27.38	0
2023-05-19	27.41	27.42	27.41	27.36	640
2023-05-18	27.47	27.47	27.38	27.38	0
2023-05-17	27.70	27.70	27.47	27.47	0
2023-05-16	27.94	27.94	27.70	27.70	0
2023-05-15	27.63	27.94	27.63	27.94	0
2023-05-12	27.05	27.63	27.05	27.63	0
2023-05-11	27.25	27.25	27.05	27.05	0
2023-05-10	27.45	27.47	27.26	27.25	1,176
2023-05-09	27.20	27.20	27.20	27.12	320
2023-05-08	27.18	27.18	27.18	27.18	0
2023-05-05	26.96	27.22	26.96	27.18	417
2023-05-04	26.98	27.05	26.98	26.94	2,452
2023-05-03	26.74	26.90	26.74	26.90	0
2023-05-02	27.33	27.33	26.74	26.74	0
2023-05-01	27.33	27.33	27.33	27.33	0
2023-04-28	27.18	27.18	27.18	27.33	320
2023-04-27	27.36	27.47	27.36	27.57	1,595
2023-04-26	27.49	27.49	27.04	27.13	1,641
2023-04-25	27.81	27.82	27.81	27.78	666
2023-04-24	28.00	28.00	28.00	28.06	310
2023-04-21	28.13	28.13	28.09	28.09	0
2023-04-20	28.23	28.23	28.05	28.13	3,990
2023-04-19	28.19	28.20	28.19	28.24	620
2023-04-18	28.53	28.53	28.40	28.40	0
2023-04-17	28.15	28.53	28.15	28.53	0
2023-04-14	28.36	28.36	28.15	28.15	0
2023-04-13	28.18	28.36	28.18	28.36	0
2023-04-12	28.07	28.18	28.07	28.18	0
2023-04-11	27.68	28.07	27.68	28.07	0
2023-04-10	27.68	27.68	27.68	27.68	0
2023-04-07	27.68	27.68	27.68	27.68	0
2023-04-06	27.75	27.75	27.68	27.68	0
2023-04-05	28.28	28.28	27.75	27.75	0
2023-04-04	28.49	28.49	28.28	28.28	0
2023-04-03	28.70	28.70	28.70	28.49	300
2023-03-31	28.63	28.90	28.63	28.90	0
2023-03-30	27.74	28.63	27.74	28.63	0
2023-03-29	27.55	27.74	27.55	27.74	0
2023-03-28	27.47	27.58	27.47	27.55	348
2023-03-27	27.22	27.36	27.22	27.36	0
2023-03-24	28.16	28.16	27.22	27.22	0
2023-03-23	27.90	27.90	27.90	28.16	310
2023-03-22	27.92	27.92	27.91	27.91	0
2023-03-21	27.66	27.73	27.66	27.92	1,550
2023-03-20	27.03	27.03	27.01	27.31	620
2023-03-17	27.66	27.66	27.06	27.06	0
2023-03-16	27.49	27.66	27.49	27.66	0
2023-03-15	28.71	28.71	27.49	27.49	0
2023-03-14	28.69	28.86	28.69	28.71	600
2023-03-13	28.86	28.86	28.53	28.53	0
2023-03-10	29.35	29.35	28.86	28.86	0
2023-03-09	29.26	29.35	29.26	29.35	0
2023-03-08	29.43	29.43	29.26	29.26	0
2023-03-07	29.84	29.84	29.43	29.43	0
2023-03-06	29.36	29.84	29.36	29.84	0
2023-03-03	28.82	29.36	28.82	29.36	0
2023-03-02	29.23	29.23	28.82	28.82	0
2023-03-01	29.23	29.24	29.23	29.23	1,740
2023-02-28	28.75	28.93	28.75	28.93	0
2023-02-27	28.31	28.75	28.31	28.75	0
2023-02-24	28.70	28.70	28.31	28.31	0
2023-02-23	28.82	28.82	28.70	28.70	0
2023-02-22	29.17	29.17	28.82	28.82	0
2023-02-21	29.60	29.60	29.17	29.17	0
2023-02-20	29.45	29.60	29.45	29.60	0
2023-02-17	30.28	30.28	29.45	29.45	0
2023-02-16	30.03	30.28	30.03	30.28	0
2023-02-15	29.77	30.03	29.77	30.03	0
2023-02-14	29.77	29.77	29.77	29.77	0

Share	Price	Change
Mosman Oil Gas (MSMN)	0.0255	18.6%
Immupharma (IMM)	2.54	18.41%
Essensys (ESYS)	26.00	13.04%
Power Metal (POW)	19.00	11.76%
Design Group (IGR)	223.50	11.19%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	9.00	-21.74%
Corcel (CRCL)	0.14	-17.65%
R&Q Insurance (RQIH)	1.50	-16.78%
Tower Resources (TRP)	0.013	-16.13%

Share	Price	Volume
Beacon Energy. (BCE)	0.012	989,869,515
Mosman Oil Gas (MSMN)	0.0255	622,700,715
Tower Resources (TRP)	0.013	388,363,028
Baron Oil (BOIL)	0.07	373,866,298
Supply@me Cap (SYME)	0.017	177,441,990