Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/05/2025 127.60p 130.51p 117.28p 127.00p 2042292
01/05/2025 125.00p 129.80p 124.40p 126.60p 747888
30/04/2025 133.00p 133.00p 125.60p 127.40p 1091417
29/04/2025 129.40p 129.89p 125.60p 129.40p 876671
28/04/2025 125.00p 130.40p 125.00p 126.40p 1198913
25/04/2025 131.80p 131.80p 126.40p 127.80p 1256664
24/04/2025 126.20p 129.00p 125.20p 126.60p 694590
23/04/2025 127.80p 132.40p 125.80p 125.80p 1907086
22/04/2025 124.00p 131.20p 123.20p 126.40p 1520348
17/04/2025 126.60p 126.60p 122.34p 124.80p 677442
16/04/2025 122.20p 126.00p 121.00p 126.00p 770250
15/04/2025 122.40p 125.14p 121.38p 124.00p 1190140
14/04/2025 123.80p 126.00p 120.20p 121.00p 1143053
11/04/2025 118.00p 124.00p 117.40p 121.20p 1193145
10/04/2025 127.80p 129.57p 117.60p 117.60p 2348910
09/04/2025 118.20p 123.00p 115.00p 116.20p 2033030
08/04/2025 126.60p 128.20p 122.00p 123.80p 1196154
07/04/2025 121.40p 125.50p 112.00p 121.00p 3465844
04/04/2025 132.00p 133.00p 121.00p 124.20p 2843048
03/04/2025 147.00p 152.00p 132.60p 134.20p 2236613
02/04/2025 145.20p 151.40p 145.20p 150.00p 1037035
01/04/2025 131.40p 147.00p 123.99p 145.20p 3347518
31/03/2025 137.00p 140.60p 132.70p 134.00p 1105399
28/03/2025 139.00p 143.80p 133.00p 138.00p 2454291
27/03/2025 130.00p 138.80p 130.00p 138.10p 1674570
26/03/2025 128.40p 134.80p 125.80p 134.10p 1066818
25/03/2025 124.00p 129.80p 123.16p 127.00p 1756043
24/03/2025 126.00p 128.00p 123.00p 123.80p 1266767
21/03/2025 126.00p 126.70p 123.78p 124.70p 1199471
20/03/2025 127.00p 128.30p 125.04p 125.60p 939126
19/03/2025 126.00p 128.90p 122.00p 126.30p 3349587
18/03/2025 137.00p 140.70p 136.10p 138.50p 632531
17/03/2025 133.00p 137.25p 130.00p 136.20p 912051
14/03/2025 130.70p 132.30p 128.40p 131.20p 825441
13/03/2025 131.40p 131.40p 127.60p 130.00p 995005
12/03/2025 129.40p 130.10p 126.50p 130.10p 767412
11/03/2025 126.60p 129.70p 126.30p 126.90p 586442
10/03/2025 133.00p 133.00p 126.60p 128.30p 1401473
07/03/2025 120.50p 135.52p 119.30p 130.60p 5746535
06/03/2025 126.70p 126.70p 119.30p 120.50p 2310855
05/03/2025 122.40p 126.00p 122.40p 123.90p 1097232
04/03/2025 124.50p 126.80p 122.20p 122.50p 2138761
03/03/2025 126.20p 130.95p 126.10p 127.70p 1355840
28/02/2025 127.40p 127.70p 125.40p 125.90p 1015729
27/02/2025 125.60p 128.60p 124.40p 127.50p 1218186
26/02/2025 127.50p 128.00p 124.50p 125.40p 1030518
25/02/2025 127.10p 130.00p 125.80p 126.40p 1002807
24/02/2025 132.00p 132.00p 126.80p 127.60p 1567234
21/02/2025 130.80p 135.00p 130.30p 131.90p 1198680
20/02/2025 130.60p 133.50p 130.23p 130.60p 1423030
19/02/2025 127.90p 132.90p 126.50p 131.00p 2716582
18/02/2025 137.30p 139.90p 121.98p 127.80p 10925276
17/02/2025 146.10p 147.71p 144.00p 144.00p 781372
14/02/2025 145.00p 149.40p 142.90p 145.80p 898047
13/02/2025 147.50p 148.00p 142.30p 145.00p 1329809
12/02/2025 149.00p 149.70p 145.40p 149.00p 1263369
11/02/2025 147.90p 149.29p 146.60p 148.60p 1159270
10/02/2025 139.00p 147.40p 138.50p 146.60p 1215145
07/02/2025 140.00p 142.10p 138.10p 138.20p 956550
06/02/2025 138.20p 143.00p 138.20p 139.90p 1640675
05/02/2025 139.50p 140.60p 138.20p 138.40p 802187
04/02/2025 140.40p 141.50p 138.00p 139.90p 1055406
03/02/2025 138.50p 143.90p 136.40p 140.60p 1092393
31/01/2025 143.80p 145.30p 139.40p 140.50p 1623421
30/01/2025 143.50p 146.60p 142.50p 144.00p 1093437
29/01/2025 144.00p 146.80p 142.40p 142.90p 1085879
28/01/2025 143.60p 148.07p 142.40p 143.70p 875677
27/01/2025 144.00p 146.40p 142.10p 144.40p 1158112
24/01/2025 145.00p 146.70p 142.54p 143.20p 1316409
23/01/2025 150.00p 152.40p 145.20p 145.20p 1187845
22/01/2025 156.00p 160.00p 151.00p 151.00p 1638314
21/01/2025 154.00p 158.70p 151.68p 157.20p 1615328
20/01/2025 156.00p 156.00p 152.30p 152.30p 1190491
17/01/2025 153.40p 157.70p 153.10p 154.70p 988130
16/01/2025 157.00p 157.00p 152.21p 152.30p 778107
15/01/2025 154.10p 156.40p 150.60p 154.10p 729888
14/01/2025 153.30p 155.30p 150.60p 153.60p 1088652
13/01/2025 153.30p 158.23p 152.30p 154.90p 1515537
10/01/2025 151.40p 154.60p 149.61p 152.30p 1358740
09/01/2025 152.80p 152.80p 149.00p 152.20p 1071137
08/01/2025 151.70p 153.00p 148.90p 152.00p 1344542
07/01/2025 148.00p 152.90p 146.00p 151.90p 1593600
06/01/2025 148.00p 151.10p 144.39p 150.80p 2193783
03/01/2025 142.00p 147.10p 140.80p 147.10p 2070609
02/01/2025 136.50p 142.90p 135.50p 142.00p 1621124
31/12/2024 132.80p 136.40p 129.10p 135.20p 618646
30/12/2024 131.00p 134.00p 129.10p 132.50p 875623
27/12/2024 129.00p 131.90p 128.00p 130.60p 318131
24/12/2024 128.50p 130.48p 128.50p 129.00p 188982
23/12/2024 131.50p 131.50p 127.70p 128.20p 304585
20/12/2024 130.50p 131.40p 127.70p 129.80p 1293327
19/12/2024 128.00p 131.80p 126.96p 131.20p 823280
18/12/2024 130.80p 133.31p 129.10p 129.50p 825989
17/12/2024 131.60p 133.60p 129.60p 130.30p 774750
16/12/2024 137.60p 137.90p 132.60p 133.10p 783963
13/12/2024 135.00p 139.94p 135.00p 137.20p 887589
12/12/2024 131.90p 139.50p 131.72p 138.00p 1892801
11/12/2024 127.50p 131.80p 127.18p 131.40p 568500
10/12/2024 130.30p 131.80p 128.50p 128.90p 786074
09/12/2024 125.40p 131.60p 125.10p 130.30p 1584294
06/12/2024 124.60p 128.45p 122.20p 124.10p 1875293
05/12/2024 125.20p 130.90p 123.00p 124.30p 2700832
04/12/2024 130.60p 132.90p 130.50p 131.20p 1027319
03/12/2024 130.70p 133.90p 129.78p 130.20p 1028168
02/12/2024 128.00p 130.00p 127.00p 129.90p 972532
29/11/2024 131.00p 131.40p 127.70p 128.60p 858822
28/11/2024 130.00p 131.80p 128.80p 129.20p 937677
27/11/2024 130.00p 131.90p 128.50p 130.20p 884391
26/11/2024 137.50p 137.50p 129.50p 130.30p 1775707
25/11/2024 142.80p 146.00p 136.70p 138.80p 1898918
22/11/2024 142.00p 142.60p 137.00p 141.90p 1093313
21/11/2024 135.00p 140.10p 135.00p 139.60p 1710860
20/11/2024 132.00p 135.45p 131.11p 135.00p 974327
19/11/2024 130.80p 131.60p 128.20p 131.20p 986371
18/11/2024 130.40p 132.00p 129.90p 130.80p 788711
15/11/2024 125.20p 131.60p 123.59p 130.40p 1781652
14/11/2024 122.80p 125.90p 121.40p 125.00p 1188956
13/11/2024 124.40p 126.00p 121.20p 122.60p 1918570
12/11/2024 127.50p 129.60p 124.10p 124.40p 1883144
11/11/2024 127.90p 130.00p 127.30p 127.50p 1134624
08/11/2024 130.70p 132.60p 126.50p 127.40p 1222257
07/11/2024 132.90p 134.30p 129.50p 130.60p 929892
06/11/2024 133.90p 136.90p 130.60p 131.30p 1050640
05/11/2024 133.90p 136.50p 132.20p 134.80p 669959
04/11/2024 134.90p 137.00p 131.30p 133.70p 925869
01/11/2024 144.40p 144.60p 132.40p 135.00p 1807693
31/10/2024 143.90p 146.80p 141.05p 143.10p 1553725
30/10/2024 130.00p 148.90p 126.90p 143.90p 7965072
29/10/2024 125.90p 129.90p 123.41p 128.60p 1509820
28/10/2024 130.40p 131.00p 125.10p 127.30p 2267274
25/10/2024 133.00p 135.50p 130.40p 131.60p 901854
24/10/2024 135.70p 136.60p 131.24p 132.60p 1853155
23/10/2024 146.50p 149.02p 143.00p 143.50p 2087878
22/10/2024 148.00p 149.90p 144.00p 146.50p 2339790
21/10/2024 148.00p 149.35p 143.40p 146.50p 1614969
18/10/2024 147.50p 148.45p 143.27p 143.30p 1864955
17/10/2024 141.30p 147.19p 141.30p 145.00p 1775778
16/10/2024 144.00p 147.90p 142.60p 143.80p 1547816
15/10/2024 142.40p 143.80p 138.70p 142.80p 1714650
14/10/2024 143.70p 147.80p 142.40p 146.40p 1289994
11/10/2024 145.90p 146.90p 143.20p 143.80p 853755
10/10/2024 143.60p 146.20p 142.10p 145.10p 1263038
09/10/2024 142.00p 144.60p 140.60p 142.70p 1511200
08/10/2024 147.40p 147.40p 141.80p 141.80p 1464379
07/10/2024 144.00p 148.30p 140.20p 146.90p 1500991
04/10/2024 141.40p 148.00p 139.40p 145.20p 1954635
03/10/2024 138.50p 140.90p 136.80p 140.30p 1078452
02/10/2024 136.70p 141.90p 135.60p 138.60p 2235069
01/10/2024 135.00p 138.80p 131.50p 135.20p 1348655
30/09/2024 137.20p 137.94p 132.50p 133.50p 1256556
27/09/2024 131.30p 136.70p 131.30p 136.00p 1233442
26/09/2024 133.30p 134.90p 131.30p 131.60p 2025338
25/09/2024 136.00p 136.80p 131.00p 132.80p 1104763
24/09/2024 137.60p 138.50p 134.30p 135.70p 1520746
23/09/2024 138.00p 140.00p 135.00p 137.60p 1728241
20/09/2024 140.00p 141.40p 135.80p 137.00p 2113175
19/09/2024 137.00p 143.72p 136.90p 136.10p 3349814
18/09/2024 133.80p 137.00p 133.80p 136.10p 2129545
17/09/2024 133.40p 135.20p 132.40p 134.70p 1598733
16/09/2024 129.30p 133.00p 128.40p 132.40p 1322300
13/09/2024 128.20p 131.30p 127.50p 129.20p 1318571
12/09/2024 124.90p 128.30p 122.50p 127.90p 1687296
11/09/2024 115.30p 125.50p 114.40p 123.00p 3295572
10/09/2024 112.60p 117.40p 110.40p 114.80p 12723248
09/09/2024 115.90p 119.80p 115.60p 117.10p 1762350
06/09/2024 118.60p 120.90p 116.00p 116.30p 1717355
05/09/2024 119.00p 123.00p 118.00p 118.00p 890514
04/09/2024 121.00p 122.80p 118.90p 121.50p 927129
03/09/2024 125.00p 127.00p 119.70p 121.10p 1100226
02/09/2024 125.80p 126.80p 123.10p 123.10p 1003055
30/08/2024 127.50p 131.80p 126.10p 126.60p 1096415
29/08/2024 126.00p 132.44p 126.00p 131.90p 1117825
28/08/2024 130.00p 130.10p 125.80p 127.50p 1223036
27/08/2024 129.50p 131.90p 128.40p 129.70p 993791
23/08/2024 126.50p 129.60p 126.00p 128.40p 1897248
22/08/2024 131.00p 132.30p 126.50p 126.70p 1162381
21/08/2024 131.00p 133.90p 131.00p 133.10p 534683
20/08/2024 135.90p 135.90p 130.40p 130.50p 1416019
19/08/2024 134.00p 134.00p 131.90p 132.50p 337890
16/08/2024 135.90p 135.90p 130.80p 132.50p 622141
15/08/2024 129.10p 134.00p 128.30p 134.00p 940508
14/08/2024 128.80p 130.20p 127.10p 128.50p 783230
13/08/2024 128.00p 129.90p 127.55p 127.80p 2485805
12/08/2024 128.00p 130.00p 126.60p 127.40p 978528
09/08/2024 125.00p 129.20p 125.00p 127.60p 863360
08/08/2024 128.00p 128.00p 124.00p 126.50p 756089
07/08/2024 125.60p 127.00p 120.40p 126.50p 809325
06/08/2024 121.00p 124.37p 120.50p 124.10p 1230049
05/08/2024 121.20p 122.80p 118.10p 121.60p 1868989
02/08/2024 127.90p 128.99p 122.30p 123.40p 1497614
01/08/2024 132.00p 133.30p 126.37p 127.70p 1084146
31/07/2024 123.60p 133.49p 123.20p 132.10p 2560823
30/07/2024 128.00p 133.00p 119.20p 123.10p 3796581
29/07/2024 131.50p 132.90p 128.88p 129.30p 1282150
26/07/2024 129.60p 131.75p 128.70p 131.00p 1180923
25/07/2024 129.00p 129.70p 127.00p 128.60p 2177431
24/07/2024 132.00p 132.00p 128.70p 129.20p 3109475
23/07/2024 132.00p 134.20p 129.80p 130.00p 1234831
22/07/2024 131.70p 135.00p 130.40p 132.80p 1165226
19/07/2024 134.00p 135.50p 129.40p 130.60p 3908443

*Close Price adjusted for both dividends and splits