XLON:SRE
Sempra Energy Stock Price (Quote)
£98.15
+0.550 (+0.564%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £91.55 | £99.65 | Friday, 10th May 2024 SRE.L stock ended at £98.15. This is 0.564% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.89% from a day low at £97.80 to a day high of £99.65. |
| 90 days | £82.40 | £99.65 | |
| 52 weeks | £77.55 | £99.65 |
| Date | Open | High | Low | Close | Volume |
| May 25, 2017 | £56.00 | £56.13 | £56.00 | £56.00 | 1 057 751 |
| May 24, 2017 | £55.50 | £56.00 | £55.50 | £56.00 | 262 429 |
| May 23, 2017 | £55.50 | £55.50 | £55.25 | £55.50 | 1 245 222 |
| May 22, 2017 | £55.50 | £55.50 | £55.50 | £55.50 | 219 208 |
| May 19, 2017 | £55.50 | £55.50 | £55.50 | £55.50 | 184 640 |
| May 18, 2017 | £56.50 | £56.50 | £55.25 | £55.50 | 244 374 |
| May 17, 2017 | £56.50 | £56.50 | £56.50 | £56.25 | 243 015 |
| May 16, 2017 | £56.50 | £57.50 | £56.50 | £56.50 | 2 721 178 |
| May 15, 2017 | £56.50 | £56.50 | £56.50 | £56.50 | 404 743 |
| May 12, 2017 | £56.50 | £56.50 | £56.50 | £57.00 | 157 884 |
| May 11, 2017 | £56.50 | £56.50 | £56.50 | £56.50 | 824 638 |
| May 10, 2017 | £54.50 | £56.50 | £54.50 | £56.50 | 1 711 866 |
| May 09, 2017 | £54.00 | £54.25 | £54.00 | £54.25 | 487 130 |
| May 08, 2017 | £53.50 | £54.50 | £53.50 | £54.00 | 316 079 |
| May 05, 2017 | £53.50 | £53.50 | £53.50 | £53.50 | 122 485 |
| May 04, 2017 | £53.50 | £53.50 | £53.50 | £53.50 | 490 158 |
| May 03, 2017 | £53.50 | £53.50 | £53.50 | £53.50 | 3 487 641 |
| May 02, 2017 | £53.50 | £53.75 | £53.50 | £53.50 | 2 753 135 |
| Apr 28, 2017 | £53.50 | £53.50 | £53.50 | £53.50 | 3 337 426 |
| Apr 27, 2017 | £53.50 | £53.50 | £53.50 | £53.50 | 2 430 006 |
| Apr 26, 2017 | £53.50 | £53.50 | £53.50 | £53.50 | 1 324 184 |
| Apr 25, 2017 | £53.88 | £53.88 | £53.50 | £53.50 | 140 806 |
| Apr 24, 2017 | £53.88 | £53.88 | £53.88 | £53.88 | 88 619 |
| Apr 21, 2017 | £53.75 | £53.88 | £53.75 | £53.75 | 136 804 |
| Apr 20, 2017 | £53.88 | £53.88 | £53.75 | £53.75 | 10 785 549 |
