Sunda Energy PLC SNDA
LSE · United Kingdom · Energy Minerals
GBp 1.52-0.03 (-1.62%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.50 | -2.60% | GBp 1.50 | GBp 1.55 | GBp 1.50 | 1.26M |
| 2026-10-01 | GBp 1.54 | +0.98% | GBp 1.52 | GBp 1.55 | GBp 1.50 | 5.99M |
| 2026-09-30 | GBp 1.52 | -4.69% | GBp 1.60 | GBp 1.60 | GBp 1.50 | 6.99M |
| 2026-09-29 | GBp 1.60 | +1.59% | GBp 1.58 | GBp 1.65 | GBp 1.55 | 6.32M |
| 2026-09-28 | GBp 1.58 | +6.78% | GBp 1.48 | GBp 1.70 | GBp 1.45 | 23.48M |
| 2026-09-25 | GBp 1.48 | -6.35% | GBp 1.55 | GBp 1.59 | GBp 1.40 | 20.47M |
| 2026-09-24 | GBp 1.58 | -1.56% | GBp 1.58 | GBp 1.60 | GBp 1.55 | 15.85M |
| 2026-09-23 | GBp 1.60 | -1.54% | GBp 1.63 | GBp 1.70 | GBp 1.51 | 25.82M |
| 2026-09-22 | GBp 1.63 | -40.91% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 51.28M |
| 2026-09-21 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.75 | 0 |
| 2026-09-18 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.75 | 0 |
| 2026-09-17 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.75 | 0 |
| 2026-09-16 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.75 | 0 |
| 2026-09-15 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.75 | 0 |
| 2026-09-14 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.75 | 0 |
| 2026-09-11 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.75 | 0 |
| 2026-09-10 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.75 | 0 |
| 2026-09-09 | GBp 2.75 | -5.17% | GBp 2.90 | GBp 3.00 | GBp 2.70 | 1.46M |
| 2026-09-08 | GBp 2.90 | -1.69% | GBp 2.95 | GBp 3.00 | GBp 2.80 | 1.52M |
| 2026-09-07 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.00 | GBp 2.90 | 1.31M |
| 2026-09-04 | GBp 2.95 | -0.34% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 779.33K |
| 2026-09-03 | GBp 2.96 | +0.34% | GBp 3.05 | GBp 3.30 | GBp 2.90 | 3.47M |
| 2026-09-02 | GBp 2.95 | -4.84% | GBp 3.10 | GBp 3.20 | GBp 2.90 | 5.10M |
| 2026-09-01 | GBp 3.10 | +6.90% | GBp 2.95 | GBp 3.30 | GBp 2.90 | 11.58M |
| 2026-08-28 | GBp 2.90 | +26.09% | GBp 2.35 | GBp 3.30 | GBp 2.30 | 22.83M |
| 2026-08-27 | GBp 2.30 | +4.55% | GBp 2.20 | GBp 2.39 | GBp 2.10 | 3.32M |
| 2026-08-26 | GBp 2.20 | +2.33% | GBp 2.15 | GBp 2.30 | GBp 2.10 | 3.47M |
| 2026-08-25 | GBp 2.15 | -2.27% | GBp 2.05 | GBp 2.20 | GBp 2.00 | 1.75M |
| 2026-08-24 | GBp 2.20 | +3.77% | GBp 2.20 | GBp 2.30 | GBp 2.00 | 3.51M |
| 2026-08-21 | GBp 2.12 | -3.64% | GBp 2.20 | GBp 2.30 | GBp 2.10 | 800.91K |
| 2026-08-20 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.18 | GBp 2.10 | 353.00K |
| 2026-08-19 | GBp 2.20 | +4.76% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 1.72M |
| 2026-08-18 | GBp 2.10 | -4.55% | GBp 2.20 | GBp 2.30 | GBp 2.04 | 2.40M |
| 2026-08-17 | GBp 2.20 | -6.38% | GBp 2.35 | GBp 2.40 | GBp 2.10 | 3.62M |
| 2026-08-14 | GBp 2.35 | -6.00% | GBp 2.50 | GBp 2.60 | GBp 2.10 | 9.18M |
| 2026-08-13 | GBp 2.50 | +78.57% | GBp 1.40 | GBp 3.00 | GBp 1.30 | 39.70M |
| 2026-08-12 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 1.30M |
| 2026-08-11 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 1.57M |
| 2026-08-10 | GBp 1.40 | -3.45% | GBp 1.45 | GBp 1.50 | GBp 1.30 | 577.32K |
| 2026-08-07 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 628.82K |
| 2026-08-06 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 641.40K |
| 2026-08-05 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 2.52M |
| 2026-08-04 | GBp 1.45 | -6.45% | GBp 1.55 | GBp 1.60 | GBp 1.40 | 3.30M |
| 2026-08-03 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 420.46K |
| 2026-07-31 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 2.59M |
| 2026-07-30 | GBp 1.55 | +17.42% | GBp 1.40 | GBp 1.60 | GBp 1.30 | 4.65M |
| 2026-07-29 | GBp 1.32 | +22.79% | GBp 1.25 | GBp 1.70 | GBp 1.01 | 10.15M |
| 2026-07-28 | GBp 1.08 | -2.27% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 1.56M |
| 2026-07-27 | GBp 1.10 | +2.33% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 1.60M |
| 2026-07-24 | GBp 1.08 | -3.15% | GBp 1.08 | GBp 1.15 | GBp 1.09 | 4.27M |
| 2026-07-23 | GBp 1.11 | +4.72% | GBp 1.05 | GBp 1.20 | GBp 1.00 | 2.17M |
| 2026-07-22 | GBp 1.06 | +0.95% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 2.74M |
| 2026-07-21 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 294.39K |
| 2026-07-20 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 2.62M |
| 2026-07-17 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.16 | GBp 1.00 | 7.28M |
| 2026-07-16 | GBp 1.05 | -2.33% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 205.88K |
| 2026-07-15 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 1.03M |
| 2026-07-14 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 793.80K |
| 2026-07-13 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 2.10M |
| 2026-07-10 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 6.63M |
| 2026-07-09 | GBp 1.08 | -8.51% | GBp 1.15 | GBp 1.20 | GBp 1.00 | 3.94M |
| 2026-07-08 | GBp 1.17 | -9.62% | GBp 1.30 | GBp 1.40 | GBp 1.15 | 547.13K |
| 2026-07-07 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 638.53K |
| 2026-07-06 | GBp 1.30 | -5.45% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 1.79M |
| 2026-07-03 | GBp 1.38 | +5.77% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 1.37M |
| 2026-07-02 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 1.12M |
| 2026-07-01 | GBp 1.30 | -3.70% | GBp 1.35 | GBp 1.50 | GBp 1.20 | 413.71K |
| 2026-06-30 | GBp 1.35 | +21.18% | GBp 1.15 | GBp 1.50 | GBp 1.10 | 3.75M |
| 2026-06-29 | GBp 1.11 | -7.17% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 703.54K |
| 2026-06-26 | GBp 1.20 | +3.27% | GBp 1.15 | GBp 1.30 | GBp 1.10 | 3.95M |
| 2026-06-25 | GBp 1.16 | -14.05% | GBp 1.35 | GBp 1.40 | GBp 1.10 | 10.01M |
| 2026-06-24 | GBp 1.35 | -7.65% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 2.44M |
| 2026-06-23 | GBp 1.46 | -8.50% | GBp 1.60 | GBp 1.70 | GBp 1.40 | 1.64M |
| 2026-06-22 | GBp 1.60 | +3.23% | GBp 1.55 | GBp 1.70 | GBp 1.40 | 3.47M |
| 2026-06-19 | GBp 1.55 | -27.91% | GBp 1.35 | GBp 1.60 | GBp 0.91 | 36.15M |
| 2026-06-18 | GBp 2.15 | +4.37% | GBp 2.05 | GBp 2.30 | GBp 1.70 | 7.11M |
| 2026-06-17 | GBp 2.06 | -19.22% | GBp 2.70 | GBp 2.90 | GBp 2.00 | 10.53M |
| 2026-06-16 | GBp 2.55 | +59.37% | GBp 1.60 | GBp 2.67 | GBp 1.60 | 9.20M |
| 2026-06-15 | GBp 1.60 | +1.59% | GBp 1.58 | GBp 1.70 | GBp 1.50 | 945.40K |
| 2026-06-12 | GBp 1.58 | +5.00% | GBp 1.50 | GBp 1.65 | GBp 1.40 | 2.06M |
| 2026-06-11 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 850.82K |
| 2026-06-10 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.43 | 1.92M |
| 2026-06-09 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 2.97M |
| 2026-06-08 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.29M |
| 2026-06-05 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.60 | GBp 1.40 | 5.22M |
| 2026-06-04 | GBp 1.55 | -8.82% | GBp 1.70 | GBp 1.75 | GBp 1.50 | 5.69M |
| 2026-06-03 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.75 | GBp 1.60 | 1.78M |
| 2026-06-02 | GBp 1.65 | +10.00% | GBp 1.45 | GBp 1.72 | GBp 1.40 | 8.74M |
| 2026-06-01 | GBp 1.50 | -6.25% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 4.41M |
| 2026-05-29 | GBp 1.60 | -11.11% | GBp 1.65 | GBp 1.67 | GBp 1.40 | 7.25M |