Sterling Energy (SEY) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sterling Energy

Date Open High Low Close* Volume
09/03/2018 13.20p 13.40p 13.20p 13.40p 593492
08/03/2018 13.20p 13.45p 13.20p 13.45p 30082
07/03/2018 13.00p 13.63p 13.00p 13.45p 12640
06/03/2018 12.80p 13.40p 12.80p 13.40p 5300
05/03/2018 12.80p 13.40p 12.80p 13.40p 1946
02/03/2018 13.25p 13.30p 13.25p 13.30p 704
01/03/2018 13.25p 13.63p 12.81p 13.30p 360
28/02/2018 13.63p 13.63p 13.40p 13.40p 5723
27/02/2018 13.44p 13.44p 13.40p 13.40p 14558
26/02/2018 13.00p 13.44p 13.00p 13.40p 17160
23/02/2018 13.49p 13.49p 13.45p 13.45p 608
22/02/2018 13.35p 13.44p 13.35p 13.40p 9552
21/02/2018 13.30p 13.50p 13.00p 13.40p 7775
20/02/2018 13.79p 13.79p 13.50p 13.55p 8986
19/02/2018 13.50p 13.85p 13.50p 13.85p 2998
16/02/2018 13.50p 13.85p 13.50p 13.85p 3075
15/02/2018 13.50p 13.55p 13.50p 13.55p 35078
14/02/2018 13.50p 13.65p 13.31p 13.65p 2094
13/02/2018 13.52p 13.60p 13.52p 13.60p 10000
12/02/2018 14.00p 14.00p 13.50p 13.85p 1327
09/02/2018 13.70p 13.85p 13.70p 13.85p 5000
08/02/2018 14.50p 13.95p 13.85p 13.85p 0
07/02/2018 14.50p 14.60p 13.70p 13.95p 32120
06/02/2018 13.30p 13.95p 13.30p 13.95p 13417
05/02/2018 13.70p 14.15p 13.70p 14.15p 1022
02/02/2018 14.00p 14.15p 14.00p 14.15p 13200
01/02/2018 13.80p 14.35p 13.80p 14.35p 14038
31/01/2018 13.80p 14.35p 13.80p 14.35p 62
30/01/2018 13.50p 14.32p 13.50p 14.25p 41805
29/01/2018 13.90p 14.42p 13.70p 14.30p 80728
26/01/2018 13.90p 14.16p 13.20p 14.10p 138737
25/01/2018 13.90p 14.10p 13.90p 14.10p 399
24/01/2018 13.50p 13.90p 13.90p 13.90p 0
23/01/2018 13.50p 13.90p 13.50p 13.90p 79779
22/01/2018 13.50p 14.20p 13.50p 13.90p 16145
19/01/2018 13.50p 13.75p 13.20p 13.75p 28931
18/01/2018 13.20p 13.60p 13.20p 13.60p 47442
17/01/2018 13.50p 13.60p 13.41p 13.60p 3181
16/01/2018 13.20p 13.60p 13.20p 13.60p 28404
15/01/2018 13.50p 13.60p 13.50p 13.60p 1075
12/01/2018 13.50p 13.60p 13.50p 13.60p 177
11/01/2018 13.20p 13.65p 13.20p 13.65p 68461
10/01/2018 14.00p 14.00p 13.60p 13.60p 28102
09/01/2018 13.20p 13.99p 13.20p 13.60p 6261
08/01/2018 14.00p 14.00p 13.21p 13.60p 10406
05/01/2018 13.29p 14.90p 13.28p 14.05p 155312
04/01/2018 13.30p 14.27p 13.30p 14.05p 17210
03/01/2018 13.20p 14.10p 13.20p 14.10p 17566
02/01/2018 14.40p 14.40p 13.00p 13.85p 11071
29/12/2017 13.25p 13.75p 13.25p 13.75p 71613
28/12/2017 14.50p 14.50p 13.26p 14.50p 8455
27/12/2017 13.25p 13.88p 13.25p 13.88p 6600
22/12/2017 13.75p 13.88p 13.75p 13.88p 7200
21/12/2017 13.25p 13.88p 13.25p 13.88p 29275
20/12/2017 13.25p 13.88p 13.25p 13.88p 5000
19/12/2017 13.00p 13.88p 13.50p 13.88p 0
18/12/2017 13.00p 13.50p 13.00p 13.50p 18591
15/12/2017 13.00p 13.63p 13.00p 13.63p 3110
14/12/2017 13.00p 14.00p 12.76p 13.63p 17361
13/12/2017 12.75p 14.00p 12.75p 13.63p 45368
12/12/2017 13.00p 13.63p 13.00p 13.63p 5369
11/12/2017 13.00p 14.00p 13.00p 13.50p 3741
08/12/2017 13.25p 13.75p 13.63p 13.63p 0
07/12/2017 13.25p 14.00p 13.00p 13.75p 174905
06/12/2017 13.00p 14.13p 13.00p 14.13p 53620
05/12/2017 13.75p 14.13p 13.00p 14.13p 62552
04/12/2017 14.00p 14.00p 13.88p 13.88p 46375
01/12/2017 13.75p 14.25p 13.75p 14.25p 7000
30/11/2017 14.00p 14.25p 14.00p 14.25p 96052
29/11/2017 13.89p 13.89p 13.88p 13.88p 3671
28/11/2017 14.00p 14.00p 13.88p 13.88p 13858
27/11/2017 14.00p 14.56p 14.00p 14.38p 19659
24/11/2017 14.00p 14.38p 14.38p 14.38p 0
23/11/2017 14.00p 14.38p 13.75p 14.38p 22169
22/11/2017 14.00p 14.50p 14.00p 14.25p 4138
21/11/2017 14.00p 14.25p 14.00p 14.25p 3145
20/11/2017 14.00p 14.25p 14.00p 14.25p 2764
17/11/2017 14.50p 14.38p 14.00p 14.25p 22758
16/11/2017 14.50p 14.50p 14.17p 14.25p 11693
15/11/2017 13.75p 14.25p 13.75p 14.25p 189859
14/11/2017 14.00p 14.00p 13.75p 13.88p 92620
13/11/2017 14.25p 14.50p 14.00p 14.50p 6866
10/11/2017 14.25p 14.50p 14.25p 14.50p 5000
09/11/2017 14.50p 14.50p 14.26p 14.50p 78
08/11/2017 14.50p 14.50p 14.50p 14.50p 0
07/11/2017 14.50p 14.50p 14.26p 14.50p 328
06/11/2017 14.50p 14.75p 14.50p 14.75p 94960
03/11/2017 14.25p 14.62p 14.50p 14.50p 0
02/11/2017 14.25p 14.64p 13.25p 14.62p 318323
01/11/2017 15.25p 15.25p 14.88p 14.88p 1961
31/10/2017 15.25p 15.38p 15.25p 15.38p 1442
30/10/2017 15.25p 15.63p 15.25p 15.50p 43041
27/10/2017 15.25p 15.63p 15.25p 15.63p 3812
26/10/2017 15.25p 15.63p 15.50p 15.63p 729
25/10/2017 15.25p 15.63p 15.25p 15.63p 6729
24/10/2017 15.25p 15.63p 15.25p 15.63p 9950
23/10/2017 15.75p 15.63p 15.50p 15.63p 41853
20/10/2017 15.75p 15.63p 15.50p 15.63p 159789
19/10/2017 15.75p 15.75p 15.66p 15.75p 10405
18/10/2017 15.75p 16.00p 15.75p 16.00p 29037
17/10/2017 16.00p 16.00p 15.66p 16.00p 11713
16/10/2017 16.00p 15.88p 15.75p 15.75p 7023
13/10/2017 16.00p 16.00p 15.75p 15.75p 2820
12/10/2017 16.00p 16.00p 15.75p 15.75p 240000
11/10/2017 15.25p 16.00p 15.25p 15.88p 42995
10/10/2017 14.50p 14.88p 14.50p 14.88p 423
09/10/2017 14.25p 14.75p 14.75p 14.75p 1579
06/10/2017 14.25p 15.00p 14.75p 14.75p 7000
05/10/2017 14.25p 15.00p 14.25p 15.00p 5814
04/10/2017 15.00p 15.00p 14.75p 14.75p 287
03/10/2017 14.00p 14.62p 14.50p 14.50p 10000
02/10/2017 14.00p 14.62p 14.62p 14.62p 10185
29/09/2017 14.00p 15.00p 14.62p 14.62p 29023
28/09/2017 14.00p 15.00p 14.62p 15.00p 120262
27/09/2017 14.00p 14.62p 14.00p 14.62p 64
26/09/2017 14.75p 15.00p 14.75p 15.00p 900
25/09/2017 14.00p 14.62p 14.00p 14.62p 5155
22/09/2017 14.75p 14.62p 14.62p 14.62p 6703
21/09/2017 14.75p 14.62p 14.62p 14.62p 942
20/09/2017 14.75p 14.62p 14.62p 14.62p 2389
19/09/2017 14.75p 14.62p 14.62p 14.62p 0
18/09/2017 14.75p 15.00p 14.62p 14.62p 3055
15/09/2017 14.75p 15.00p 14.75p 15.00p 353
14/09/2017 14.25p 14.62p 14.62p 14.62p 706
13/09/2017 14.25p 14.88p 14.62p 14.62p 63465
12/09/2017 14.25p 14.88p 14.88p 14.88p 38088
11/09/2017 14.25p 14.88p 14.25p 14.88p 5155
08/09/2017 14.25p 14.25p 14.25p 14.25p 133992
07/09/2017 14.00p 14.25p 14.00p 14.13p 43435
06/09/2017 14.00p 14.50p 13.75p 14.50p 24865
05/09/2017 14.25p 14.88p 14.50p 14.50p 322520
04/09/2017 14.25p 14.88p 14.50p 14.88p 7324
01/09/2017 14.25p 14.50p 14.50p 14.50p 4175
31/08/2017 14.25p 14.50p 14.50p 14.50p 686
30/08/2017 14.25p 14.50p 14.50p 14.50p 1992
29/08/2017 14.25p 14.62p 14.50p 14.50p 446
25/08/2017 14.25p 14.62p 14.62p 14.62p 22490
24/08/2017 14.25p 14.62p 14.25p 14.62p 500
23/08/2017 14.75p 14.62p 14.50p 14.62p 16661
22/08/2017 14.75p 14.88p 14.50p 14.50p 6186
21/08/2017 14.75p 14.88p 14.88p 14.88p 48628
18/08/2017 14.75p 14.88p 14.75p 14.88p 25508
17/08/2017 14.75p 15.00p 14.75p 15.00p 12763
16/08/2017 14.75p 14.88p 14.62p 14.62p 1943
15/08/2017 14.75p 14.88p 14.75p 14.88p 52226
14/08/2017 14.50p 15.00p 14.50p 14.75p 76543
11/08/2017 14.00p 14.75p 14.00p 14.75p 3500
10/08/2017 14.25p 14.25p 14.25p 14.25p 1760
09/08/2017 14.25p 14.62p 14.25p 14.62p 1070
08/08/2017 14.50p 14.62p 14.25p 14.62p 23900
07/08/2017 14.25p 15.13p 14.00p 15.13p 160524
04/08/2017 14.75p 14.88p 14.75p 14.88p 5375
03/08/2017 14.75p 15.00p 14.75p 14.75p 42521
02/08/2017 14.50p 15.00p 14.50p 15.00p 275000
01/08/2017 15.00p 14.75p 14.75p 14.75p 108435
31/07/2017 15.00p 15.25p 14.75p 14.75p 34771
28/07/2017 15.00p 15.25p 14.75p 15.25p 4233
27/07/2017 15.00p 15.25p 14.75p 14.75p 2466
26/07/2017 15.00p 15.25p 14.88p 15.25p 4482
25/07/2017 15.00p 15.38p 14.88p 14.88p 14365
24/07/2017 15.00p 15.38p 15.38p 15.38p 300
21/07/2017 15.00p 15.75p 15.00p 15.38p 150
20/07/2017 15.00p 15.50p 15.00p 15.50p 2750
19/07/2017 15.00p 15.50p 15.00p 15.50p 327
18/07/2017 15.00p 15.50p 15.50p 15.50p 0
17/07/2017 15.00p 15.50p 15.00p 15.50p 3024
14/07/2017 15.00p 15.50p 15.50p 15.50p 340
13/07/2017 15.00p 15.50p 15.00p 15.50p 43811
12/07/2017 15.50p 15.50p 15.25p 15.38p 130000
11/07/2017 15.25p 15.50p 15.25p 15.38p 14091
10/07/2017 15.00p 15.25p 15.00p 15.25p 354246
07/07/2017 15.75p 15.50p 15.50p 15.50p 152548
06/07/2017 15.75p 15.50p 15.50p 15.50p 390
05/07/2017 15.75p 15.50p 15.50p 15.50p 0
04/07/2017 15.75p 15.75p 15.50p 15.50p 3754
03/07/2017 15.00p 16.00p 15.00p 16.00p 18143
30/06/2017 16.00p 15.63p 15.13p 15.13p 1239
29/06/2017 16.00p 15.63p 15.63p 15.63p 10245
28/06/2017 16.00p 15.63p 15.63p 15.63p 8718
27/06/2017 16.00p 15.88p 15.63p 15.63p 9224
26/06/2017 16.00p 15.88p 15.88p 15.88p 1003
23/06/2017 16.00p 16.00p 15.88p 15.88p 5000
22/06/2017 16.00p 16.00p 15.25p 15.88p 15500
21/06/2017 14.50p 15.63p 15.25p 15.63p 0
20/06/2017 14.50p 15.50p 14.50p 15.25p 21960
19/06/2017 14.50p 15.00p 14.50p 15.00p 9000
16/06/2017 14.25p 14.75p 14.25p 14.75p 674
15/06/2017 14.00p 14.75p 14.00p 14.50p 4000
14/06/2017 14.25p 15.00p 14.25p 14.50p 32204
13/06/2017 14.25p 15.00p 14.25p 14.62p 69053
12/06/2017 15.00p 15.13p 14.76p 15.00p 47224
09/06/2017 14.50p 14.88p 14.50p 14.88p 1288
08/06/2017 14.25p 14.88p 14.25p 14.88p 125000
07/06/2017 14.25p 15.00p 14.00p 14.75p 130755
06/06/2017 14.35p 14.75p 14.35p 14.75p 5000
05/06/2017 15.00p 15.00p 14.35p 14.75p 3862
02/06/2017 14.25p 15.00p 14.25p 14.75p 8334
01/06/2017 15.00p 15.14p 14.25p 14.62p 70289
31/05/2017 14.25p 14.62p 14.25p 14.62p 92192
30/05/2017 14.50p 15.25p 14.00p 14.38p 53544

*Close Price adjusted for both dividends and splits