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 |
| Apr 19, 2017 | £54.00 | £54.13 | £53.88 | £53.88 | 993 890 |
| Apr 18, 2017 | £54.13 | £54.13 | £54.00 | £54.00 | 515 047 |
| Apr 13, 2017 | £54.00 | £54.13 | £54.00 | £54.13 | 6 671 436 |
| Apr 12, 2017 | £54.00 | £54.00 | £54.00 | £54.00 | 15 604 907 |
| Apr 11, 2017 | £53.50 | £79.25 | £53.38 | £54.00 | 2 556 741 |
| Apr 10, 2017 | £52.50 | £53.25 | £52.50 | £53.25 | 2 384 411 |
| Apr 07, 2017 | £52.50 | £52.75 | £52.50 | £52.50 | 404 003 |
| Apr 06, 2017 | £52.50 | £52.50 | £52.50 | £52.50 | 259 199 |
| Apr 05, 2017 | £52.00 | £52.50 | £52.00 | £52.50 | 2 348 526 |
| Apr 04, 2017 | £52.75 | £52.75 | £51.50 | £51.75 | 3 663 131 |
| Apr 03, 2017 | £52.50 | £52.75 | £52.13 | £52.75 | 569 696 |
| Mar 31, 2017 | £52.50 | £52.50 | £52.00 | £52.00 | 774 271 |
| Mar 30, 2017 | £52.25 | £52.50 | £52.25 | £52.00 | 312 704 |
| Mar 29, 2017 | £52.50 | £52.50 | £52.25 | £52.25 | 381 823 |
| Mar 28, 2017 | £53.00 | £53.00 | £52.50 | £52.50 | 686 447 |
| Mar 27, 2017 | £52.50 | £54.50 | £52.50 | £53.00 | 1 836 099 |
| Mar 24, 2017 | £51.50 | £51.50 | £51.00 | £51.50 | 5 574 |
| Mar 23, 2017 | £51.50 | £51.50 | £51.50 | £51.50 | 196 232 |
| Mar 22, 2017 | £51.75 | £51.75 | £51.50 | £51.50 | 245 764 |
| Mar 21, 2017 | £51.75 | £51.75 | £51.75 | £51.75 | 10 589 197 |
| Mar 20, 2017 | £51.75 | £51.75 | £51.75 | £51.75 | 193 739 |
| Mar 17, 2017 | £51.75 | £51.75 | £51.75 | £51.75 | 8 954 |
| Mar 16, 2017 | £51.00 | £51.75 | £51.00 | £51.75 | 70 849 |
| Mar 15, 2017 | £51.00 | £51.00 | £51.00 | £51.00 | 121 032 |
| Mar 14, 2017 | £51.00 | £51.00 | £51.00 | £51.00 | 71 166 |
