Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/01/2015 19.50p 19.77p 19.05p 19.63p 57040
09/01/2015 19.50p 19.75p 19.50p 19.75p 3000
08/01/2015 19.26p 20.50p 19.26p 20.50p 26700
07/01/2015 19.25p 19.63p 19.25p 19.63p 11314
06/01/2015 19.27p 19.63p 19.26p 19.63p 36192
05/01/2015 19.50p 19.66p 19.25p 19.63p 16181
02/01/2015 19.40p 19.99p 19.40p 19.75p 8767
31/12/2014 19.50p 19.63p 19.25p 19.63p 34406
30/12/2014 19.40p 19.75p 19.40p 19.75p 6143
29/12/2014 19.25p 19.77p 19.25p 19.75p 109250
24/12/2014 19.80p 19.88p 19.80p 19.88p 350
23/12/2014 19.78p 19.89p 19.76p 19.88p 26147
22/12/2014 20.00p 21.00p 19.80p 20.00p 62595
19/12/2014 20.00p 20.00p 19.88p 19.88p 53700
18/12/2014 20.00p 20.00p 19.78p 19.88p 114462
17/12/2014 20.00p 20.00p 19.51p 19.88p 12255
16/12/2014 19.50p 20.25p 19.50p 20.13p 6854
15/12/2014 20.50p 20.75p 20.00p 20.25p 104518
12/12/2014 21.00p 21.13p 20.51p 21.13p 5100
11/12/2014 21.25p 22.33p 21.25p 21.50p 95526
10/12/2014 22.00p 22.50p 21.75p 21.75p 26899
09/12/2014 22.25p 22.50p 22.25p 22.25p 17170
08/12/2014 22.50p 23.00p 22.50p 23.00p 1735
05/12/2014 22.50p 23.07p 22.50p 22.62p 36767
04/12/2014 22.50p 23.00p 22.50p 22.62p 1474
03/12/2014 22.25p 23.00p 22.25p 23.00p 18142
02/12/2014 23.00p 23.00p 22.50p 22.75p 128787
01/12/2014 22.47p 22.75p 22.46p 22.50p 478
28/11/2014 23.00p 23.00p 22.75p 22.75p 34525
27/11/2014 23.00p 23.41p 22.85p 22.88p 41075
26/11/2014 23.01p 23.25p 23.00p 23.13p 54475
25/11/2014 20.00p 23.50p 20.00p 23.25p 688409
24/11/2014 20.73p 20.75p 20.73p 20.75p 2926
21/11/2014 20.25p 20.78p 20.25p 20.75p 105892
20/11/2014 20.47p 20.75p 20.46p 20.75p 25978
19/11/2014 20.00p 20.77p 20.00p 20.75p 68964
18/11/2014 20.78p 20.87p 20.73p 20.75p 3784
17/11/2014 21.00p 21.00p 20.78p 20.87p 148238
14/11/2014 21.50p 21.88p 21.50p 21.88p 7991
13/11/2014 22.75p 23.00p 21.50p 21.50p 102028
12/11/2014 23.50p 23.50p 22.00p 22.25p 55169
11/11/2014 22.25p 22.88p 22.25p 22.88p 34594
10/11/2014 22.25p 24.00p 22.25p 22.88p 134569
07/11/2014 22.50p 23.45p 22.50p 22.88p 35937
06/11/2014 23.50p 23.76p 22.50p 23.13p 16266
05/11/2014 23.75p 23.94p 23.38p 23.38p 34284
04/11/2014 24.00p 24.38p 24.00p 24.25p 39
03/11/2014 24.50p 24.50p 24.00p 24.38p 23968
31/10/2014 23.50p 23.63p 23.00p 23.63p 37543
30/10/2014 23.75p 24.23p 23.63p 23.63p 10882
29/10/2014 24.00p 24.05p 23.58p 23.75p 36711
28/10/2014 24.00p 25.25p 24.00p 25.25p 9309
27/10/2014 24.75p 25.13p 24.25p 25.13p 6908
24/10/2014 24.50p 25.50p 22.00p 25.13p 429748
23/10/2014 24.00p 24.00p 23.01p 23.75p 1999
22/10/2014 24.00p 24.00p 23.50p 23.50p 105388
21/10/2014 22.50p 22.95p 22.40p 22.88p 27592
20/10/2014 22.01p 23.00p 22.01p 23.00p 2158
17/10/2014 22.50p 22.90p 22.00p 22.50p 38322
16/10/2014 22.00p 24.00p 22.00p 22.38p 23590
15/10/2014 24.00p 24.01p 23.00p 23.25p 119036
14/10/2014 23.66p 24.38p 23.60p 23.88p 11635
13/10/2014 22.75p 24.38p 22.75p 24.38p 25129
10/10/2014 23.75p 24.25p 23.50p 24.25p 67988
09/10/2014 23.50p 25.00p 23.50p 24.25p 62771
08/10/2014 25.00p 25.00p 23.70p 24.38p 37834
07/10/2014 23.00p 24.25p 23.00p 23.75p 45800
06/10/2014 23.50p 24.25p 23.50p 24.00p 19925
03/10/2014 23.88p 23.88p 23.63p 23.75p 15732
02/10/2014 23.75p 24.00p 23.50p 23.75p 35234
01/10/2014 24.00p 24.00p 23.77p 23.88p 34352
30/09/2014 25.00p 26.25p 22.13p 23.88p 119756
29/09/2014 25.50p 25.53p 25.00p 25.00p 123758
26/09/2014 25.50p 25.76p 25.50p 25.62p 68922
25/09/2014 26.00p 26.02p 25.38p 25.62p 374067
24/09/2014 26.00p 26.50p 26.00p 26.50p 29850
23/09/2014 26.02p 26.63p 26.02p 26.63p 7364
22/09/2014 26.00p 26.50p 26.00p 26.50p 94255
19/09/2014 26.40p 26.63p 26.00p 26.63p 47824
18/09/2014 26.00p 26.25p 25.81p 26.25p 65273
17/09/2014 26.00p 26.88p 26.00p 26.88p 124163
16/09/2014 26.00p 26.75p 26.00p 26.75p 89710
15/09/2014 26.75p 27.04p 26.50p 26.63p 58080
12/09/2014 26.50p 26.75p 26.50p 26.75p 381783
11/09/2014 26.40p 26.75p 26.40p 26.75p 9063
10/09/2014 26.50p 27.00p 26.50p 26.75p 5125407
09/09/2014 27.00p 27.03p 26.50p 26.63p 130513
08/09/2014 27.00p 27.20p 27.00p 27.13p 29986
05/09/2014 27.25p 27.29p 27.03p 27.25p 51784
04/09/2014 27.03p 27.13p 27.03p 27.13p 17831
03/09/2014 27.00p 27.13p 27.00p 27.13p 37430
02/09/2014 27.09p 27.13p 27.05p 27.13p 7395
01/09/2014 27.00p 27.25p 27.00p 27.13p 59122
29/08/2014 26.70p 26.75p 26.56p 26.75p 3446
28/08/2014 26.62p 26.75p 26.62p 26.75p 1786
27/08/2014 27.00p 27.00p 26.50p 26.75p 44793
26/08/2014 26.30p 26.75p 26.30p 26.63p 28074
22/08/2014 26.56p 26.75p 26.56p 26.75p 736
21/08/2014 26.50p 26.75p 26.25p 26.75p 120469
20/08/2014 26.50p 26.75p 26.50p 26.75p 14917
19/08/2014 26.50p 26.75p 26.12p 26.75p 102394
18/08/2014 25.25p 26.75p 23.75p 26.75p 653359
15/08/2014 26.00p 27.00p 26.00p 26.50p 95306
14/08/2014 25.50p 26.75p 25.50p 26.75p 103676
13/08/2014 26.50p 26.85p 26.25p 26.37p 41681
12/08/2014 26.50p 27.10p 26.25p 26.75p 79806
11/08/2014 26.00p 27.13p 26.00p 27.13p 57175
08/08/2014 26.50p 27.22p 26.50p 27.13p 3562
07/08/2014 26.00p 27.75p 26.00p 27.13p 24904
06/08/2014 26.25p 26.50p 26.25p 26.37p 21261
05/08/2014 26.00p 26.50p 25.87p 26.50p 89348
04/08/2014 26.00p 26.25p 25.78p 25.87p 256131
01/08/2014 26.00p 26.70p 25.56p 25.87p 53447
31/07/2014 26.14p 26.50p 26.05p 26.12p 46642
30/07/2014 26.00p 26.74p 26.00p 26.50p 75866
29/07/2014 26.50p 27.22p 26.19p 26.75p 47919
28/07/2014 27.00p 27.50p 26.75p 26.88p 18208
25/07/2014 27.12p 27.50p 27.12p 27.50p 2787
24/07/2014 27.25p 27.63p 27.25p 27.50p 38950
23/07/2014 27.61p 27.63p 27.39p 27.63p 8220
22/07/2014 27.50p 28.00p 27.50p 27.63p 83230
21/07/2014 28.00p 28.38p 26.72p 27.00p 135745
18/07/2014 28.00p 28.63p 27.83p 28.38p 12544
17/07/2014 27.25p 28.75p 27.25p 28.63p 34578
16/07/2014 28.00p 28.75p 27.25p 28.75p 66496
15/07/2014 28.00p 28.75p 28.00p 28.50p 11724
14/07/2014 28.00p 28.75p 27.88p 28.75p 4100
11/07/2014 27.00p 28.50p 27.00p 27.88p 69125
10/07/2014 28.50p 29.50p 27.25p 27.25p 174715
09/07/2014 28.00p 29.00p 28.00p 28.25p 17675
08/07/2014 29.47p 29.47p 28.69p 29.00p 27804
07/07/2014 28.50p 29.00p 28.50p 29.00p 6588
04/07/2014 29.50p 30.05p 29.00p 29.00p 24311
03/07/2014 29.00p 29.50p 29.00p 29.37p 29347
02/07/2014 29.75p 30.08p 29.00p 30.00p 2194685
01/07/2014 30.00p 30.00p 29.03p 30.00p 61760
30/06/2014 29.75p 29.75p 29.12p 29.62p 12579
27/06/2014 30.00p 30.00p 29.00p 29.12p 328104
26/06/2014 28.75p 30.50p 28.75p 30.00p 3391108
25/06/2014 28.75p 29.12p 28.50p 28.50p 17044
24/06/2014 28.44p 29.18p 28.44p 29.12p 4160
23/06/2014 27.89p 29.00p 27.88p 28.75p 15567
20/06/2014 29.25p 29.25p 28.00p 28.38p 250301
19/06/2014 28.04p 29.00p 28.04p 28.75p 11959
18/06/2014 28.75p 28.94p 28.50p 28.63p 1413266
17/06/2014 28.25p 28.83p 28.00p 28.25p 69091
16/06/2014 27.94p 28.87p 27.55p 28.63p 115849
13/06/2014 28.95p 28.95p 28.65p 28.87p 4700
12/06/2014 28.25p 28.87p 28.25p 28.87p 111122
11/06/2014 27.50p 28.75p 27.00p 28.75p 119503
10/06/2014 29.25p 29.25p 28.47p 29.12p 51132
09/06/2014 28.25p 28.50p 27.56p 28.50p 316235
06/06/2014 27.75p 29.13p 27.56p 28.00p 175515
05/06/2014 27.81p 28.19p 27.81p 28.13p 2778
04/06/2014 28.00p 28.63p 28.00p 28.00p 127274
03/06/2014 28.75p 28.87p 28.25p 28.63p 241660
02/06/2014 28.75p 28.87p 28.50p 28.87p 25135
30/05/2014 29.00p 29.00p 28.81p 29.00p 5920
29/05/2014 28.75p 29.00p 28.75p 28.87p 27281
28/05/2014 29.00p 29.50p 28.50p 29.00p 82210
27/05/2014 28.50p 29.00p 28.00p 28.75p 143295
23/05/2014 28.15p 28.75p 28.15p 28.75p 24572
22/05/2014 29.00p 29.00p 28.06p 28.75p 125640
21/05/2014 28.50p 29.00p 28.21p 29.00p 22027
20/05/2014 29.50p 29.50p 26.25p 28.63p 368752
19/05/2014 29.00p 29.00p 28.21p 29.00p 17163
16/05/2014 29.50p 29.50p 28.21p 28.75p 21821
15/05/2014 29.00p 29.25p 28.50p 28.75p 92284
14/05/2014 29.00p 29.55p 29.00p 29.25p 0
13/05/2014 29.00p 29.55p 29.00p 29.25p 90747
12/05/2014 29.00p 29.50p 29.00p 29.25p 11439
09/05/2014 29.30p 30.13p 29.00p 29.50p 24910
08/05/2014 29.00p 30.50p 29.00p 30.13p 7292
07/05/2014 29.50p 30.25p 29.50p 30.25p 9397
06/05/2014 29.00p 30.95p 29.00p 29.50p 52760
02/05/2014 29.50p 30.25p 29.50p 30.00p 77039
01/05/2014 29.75p 30.25p 29.50p 29.50p 39428
30/04/2014 29.50p 30.38p 29.50p 30.25p 60748
29/04/2014 30.00p 30.25p 29.10p 30.25p 644772
28/04/2014 30.25p 31.13p 30.14p 30.63p 35097
25/04/2014 29.00p 31.00p 28.09p 30.50p 902454
24/04/2014 27.75p 28.50p 27.32p 28.38p 87003
23/04/2014 28.00p 28.00p 27.32p 27.50p 33834
22/04/2014 27.50p 28.00p 27.36p 27.63p 152822
17/04/2014 28.25p 28.50p 28.08p 28.38p 55824
16/04/2014 29.00p 29.00p 28.42p 29.00p 19986
15/04/2014 29.25p 29.25p 28.00p 28.63p 344822
14/04/2014 29.00p 30.00p 28.00p 28.75p 365233
11/04/2014 30.00p 31.13p 28.87p 28.87p 540853
10/04/2014 32.50p 33.00p 30.86p 31.13p 244203
09/04/2014 32.75p 34.25p 32.57p 32.62p 853176
08/04/2014 37.00p 44.87p 32.88p 32.88p 1522071
07/04/2014 45.75p 45.75p 43.75p 44.87p 32452
04/04/2014 43.50p 45.55p 43.50p 44.87p 762770
03/04/2014 45.75p 45.75p 43.50p 43.75p 297355
02/04/2014 45.00p 46.00p 45.00p 45.25p 123383
01/04/2014 47.75p 47.75p 45.00p 45.88p 175285
31/03/2014 48.25p 49.00p 46.00p 46.50p 219895
28/03/2014 50.00p 50.00p 48.00p 49.00p 238447
27/03/2014 51.00p 51.00p 49.23p 49.50p 411588

*Close Price adjusted for both dividends and splits