Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/07/2011 24.46p 28.96p 23.27p 26.46p 2781579
30/06/2011 22.96p 26.96p 22.72p 23.71p 3441466
29/06/2011 22.96p 23.81p 22.85p 23.09p 380072
28/06/2011 22.96p 23.11p 22.47p 22.72p 337591
27/06/2011 22.72p 23.20p 21.72p 22.09p 829699
24/06/2011 22.72p 24.21p 21.97p 23.21p 2514793
23/06/2011 22.96p 23.21p 21.72p 22.22p 568398
22/06/2011 25.71p 25.71p 22.96p 23.21p 1322465
21/06/2011 24.21p 25.93p 23.56p 24.21p 1322377
20/06/2011 24.46p 24.96p 23.98p 24.46p 67032
17/06/2011 25.74p 25.81p 24.53p 24.96p 49711
16/06/2011 25.21p 26.46p 23.46p 24.59p 144253
15/06/2011 25.96p 26.21p 25.71p 25.71p 123149
14/06/2011 26.21p 26.81p 24.74p 25.34p 397776
13/06/2011 26.71p 26.96p 24.86p 26.21p 269375
10/06/2011 24.71p 27.14p 24.46p 26.83p 840990
09/06/2011 25.46p 25.61p 23.51p 24.46p 1175273
08/06/2011 25.46p 27.46p 24.86p 25.46p 1195539
07/06/2011 27.96p 29.21p 25.96p 27.46p 648927
06/06/2011 26.71p 27.21p 25.84p 26.96p 240353
03/06/2011 25.21p 26.46p 25.21p 26.46p 729681
02/06/2011 25.46p 26.96p 24.71p 25.21p 1044277
01/06/2011 27.46p 27.85p 26.46p 26.96p 628349
31/05/2011 27.96p 28.46p 26.41p 26.83p 388859
27/05/2011 26.96p 27.96p 25.96p 25.96p 225956
26/05/2011 27.46p 27.96p 26.89p 27.96p 50904
25/05/2011 25.96p 27.48p 25.46p 27.08p 220868
24/05/2011 26.96p 27.66p 25.46p 25.46p 337218
23/05/2011 26.21p 27.97p 25.96p 25.96p 392193
20/05/2011 27.46p 27.80p 26.46p 26.96p 390673
19/05/2011 27.46p 28.96p 27.46p 27.96p 694092
18/05/2011 28.21p 28.96p 27.75p 28.46p 289996
17/05/2011 29.70p 30.35p 27.71p 29.95p 685730
16/05/2011 29.95p 31.48p 29.70p 30.70p 507939
13/05/2011 29.95p 30.75p 29.32p 29.95p 612177
12/05/2011 29.95p 29.95p 28.81p 29.95p 352419
11/05/2011 30.70p 31.45p 29.14p 30.45p 321842
10/05/2011 30.45p 32.61p 29.95p 31.45p 225351
09/05/2011 29.95p 33.45p 28.75p 32.95p 646848
06/05/2011 28.96p 30.89p 28.72p 30.45p 527435
05/05/2011 31.45p 32.77p 29.21p 31.20p 297534
04/05/2011 31.95p 32.17p 30.86p 31.95p 300199
03/05/2011 31.95p 33.20p 31.32p 33.20p 520365
28/04/2011 33.20p 35.45p 31.70p 31.70p 620343
27/04/2011 35.95p 35.95p 33.29p 35.45p 60764
26/04/2011 34.95p 35.45p 33.85p 35.45p 214586
21/04/2011 34.95p 36.44p 34.67p 35.45p 437551
20/04/2011 34.20p 36.19p 34.20p 35.95p 460789
19/04/2011 33.70p 34.95p 33.39p 34.95p 223274
18/04/2011 32.45p 34.95p 32.45p 34.95p 565265
15/04/2011 33.20p 33.82p 31.95p 32.95p 533535
14/04/2011 32.95p 34.15p 32.13p 33.45p 322916
13/04/2011 32.20p 34.48p 31.95p 32.95p 1181215
12/04/2011 34.70p 34.95p 31.45p 32.95p 590034
11/04/2011 33.45p 34.95p 32.95p 34.45p 305305
08/04/2011 33.95p 36.44p 33.26p 34.20p 306362
07/04/2011 31.95p 34.35p 31.25p 33.95p 360629
06/04/2011 32.70p 34.58p 32.30p 33.20p 1033444
05/04/2011 30.70p 35.95p 30.56p 33.95p 1208800
04/04/2011 30.20p 32.95p 30.20p 31.33p 1133248
01/04/2011 32.20p 33.44p 29.95p 31.70p 2163858
31/03/2011 37.44p 38.12p 31.95p 32.95p 8661413
30/03/2011 39.44p 39.54p 37.89p 37.94p 326236
29/03/2011 38.94p 39.69p 37.94p 38.57p 229337
28/03/2011 41.44p 41.87p 36.80p 39.69p 1780314
25/03/2011 39.44p 39.94p 38.19p 39.44p 965442
24/03/2011 38.69p 40.69p 37.94p 38.32p 840160
23/03/2011 39.94p 41.69p 39.14p 40.69p 1089630
22/03/2011 38.94p 40.22p 38.40p 38.94p 909877
21/03/2011 38.94p 39.94p 37.97p 39.44p 561690
18/03/2011 38.44p 39.69p 37.71p 38.82p 213397
17/03/2011 38.94p 39.24p 37.44p 37.69p 222239
16/03/2011 38.19p 39.94p 37.19p 37.57p 289345
15/03/2011 37.19p 38.73p 36.31p 38.07p 437585
14/03/2011 37.69p 39.69p 37.24p 38.82p 134073
11/03/2011 37.94p 38.64p 37.42p 37.82p 889621
10/03/2011 39.94p 40.49p 37.66p 38.44p 553201
09/03/2011 39.44p 40.50p 38.94p 39.44p 474540
08/03/2011 39.94p 40.64p 38.94p 39.19p 177676
07/03/2011 39.44p 41.89p 39.44p 40.94p 167860
04/03/2011 41.94p 43.40p 39.94p 40.94p 360414
03/03/2011 39.69p 42.68p 39.19p 42.68p 363714
02/03/2011 40.44p 40.44p 39.17p 39.94p 187110
01/03/2011 40.69p 40.94p 39.05p 40.06p 410083
28/02/2011 38.44p 40.94p 37.04p 40.94p 584217
25/02/2011 38.69p 39.69p 37.44p 37.82p 494748
24/02/2011 38.19p 38.82p 36.71p 37.94p 1484216
23/02/2011 38.19p 38.69p 37.69p 38.32p 118698
22/02/2011 39.44p 39.44p 37.69p 38.32p 198356
21/02/2011 38.44p 40.44p 37.79p 39.44p 686602
18/02/2011 38.94p 39.19p 37.71p 38.44p 351921
17/02/2011 38.94p 40.21p 37.44p 38.94p 627072
16/02/2011 39.19p 40.14p 36.94p 38.94p 763284
15/02/2011 41.52p 41.52p 39.19p 39.94p 381196
14/02/2011 41.88p 41.88p 39.94p 40.69p 372561
11/02/2011 41.69p 43.18p 39.95p 40.69p 599161
10/02/2011 40.44p 44.43p 39.17p 42.68p 1673700
09/02/2011 39.19p 39.94p 38.44p 39.94p 5655309
08/02/2011 39.44p 39.94p 38.95p 39.69p 851317
07/02/2011 38.94p 39.69p 38.34p 39.19p 784048
04/02/2011 38.19p 39.94p 37.94p 38.94p 586240
03/02/2011 38.94p 39.94p 37.94p 38.44p 761400
02/02/2011 40.19p 40.43p 38.70p 39.69p 494429
01/02/2011 38.94p 42.44p 38.94p 39.94p 437357
31/01/2011 38.94p 41.19p 38.44p 39.69p 673770
28/01/2011 39.94p 40.39p 39.04p 39.94p 563378
27/01/2011 42.44p 42.44p 38.94p 39.44p 593780
26/01/2011 40.94p 41.91p 39.94p 40.94p 162464
25/01/2011 42.19p 42.91p 40.99p 41.44p 150536
24/01/2011 41.19p 42.77p 40.53p 42.19p 441862
21/01/2011 40.44p 41.87p 40.12p 41.19p 478289
20/01/2011 40.44p 40.96p 39.54p 39.94p 578870
19/01/2011 40.44p 41.21p 40.04p 40.69p 253479
18/01/2011 39.94p 41.87p 39.94p 41.19p 530209
17/01/2011 40.94p 41.49p 39.44p 41.19p 748086
14/01/2011 40.44p 42.65p 40.34p 40.94p 580458
13/01/2011 40.44p 41.94p 40.17p 41.94p 624810
12/01/2011 40.69p 41.64p 40.28p 41.44p 344698
11/01/2011 41.69p 42.07p 40.44p 41.69p 365817
10/01/2011 41.19p 41.69p 38.64p 41.44p 536633
07/01/2011 39.94p 41.69p 39.44p 40.94p 456580
06/01/2011 41.69p 41.69p 40.19p 40.69p 572545
05/01/2011 40.94p 42.93p 39.94p 41.69p 964393
04/01/2011 42.93p 44.43p 41.44p 41.44p 687435
31/12/2010 40.69p 44.43p 40.19p 44.43p 934736
30/12/2010 39.94p 40.94p 38.81p 40.44p 2200682
29/12/2010 38.94p 39.94p 38.69p 38.94p 461761
24/12/2010 39.69p 40.03p 38.49p 39.44p 396740
23/12/2010 38.94p 39.94p 38.35p 39.44p 1214055
22/12/2010 39.94p 40.59p 38.69p 39.19p 569932
21/12/2010 38.94p 40.69p 37.77p 39.69p 660477
20/12/2010 38.69p 39.94p 37.19p 39.44p 711304
17/12/2010 38.94p 40.19p 38.94p 39.69p 648709
16/12/2010 39.44p 40.24p 38.69p 39.44p 1176807
15/12/2010 39.69p 40.44p 38.44p 38.69p 441581
14/12/2010 40.44p 40.94p 38.44p 40.19p 1171730
13/12/2010 40.69p 42.19p 38.44p 38.44p 701129
10/12/2010 41.94p 42.93p 40.94p 42.44p 522393
09/12/2010 43.43p 44.33p 41.94p 41.94p 932831
08/12/2010 40.69p 43.93p 40.69p 42.93p 1420267
07/12/2010 38.19p 42.93p 37.36p 40.69p 1670604
06/12/2010 38.69p 39.42p 36.99p 38.19p 2004430
03/12/2010 38.94p 40.94p 37.69p 38.94p 3289697
02/12/2010 52.92p 65.15p 25.56p 39.94p 14608627
01/12/2010 50.92p 52.92p 50.72p 51.92p 1137648
30/11/2010 50.92p 52.92p 48.93p 51.17p 1720847
29/11/2010 50.92p 54.92p 50.65p 52.42p 2491986
26/11/2010 48.93p 52.92p 48.93p 50.17p 2955669
25/11/2010 43.68p 51.42p 42.15p 49.42p 3756260
24/11/2010 44.43p 44.93p 41.94p 43.18p 598030
23/11/2010 45.68p 46.63p 43.58p 44.18p 802524
22/11/2010 43.93p 46.93p 42.83p 44.43p 1467564
19/11/2010 41.44p 45.18p 40.45p 43.18p 1188321
18/11/2010 41.69p 42.68p 39.81p 42.19p 349122
17/11/2010 39.94p 41.74p 39.46p 39.69p 266335
16/11/2010 42.93p 43.93p 38.69p 40.44p 471181
15/11/2010 44.18p 44.68p 41.52p 42.93p 263189
12/11/2010 43.43p 45.37p 40.94p 43.43p 728981
11/11/2010 44.93p 45.43p 42.93p 43.43p 823278
10/11/2010 43.18p 47.93p 42.88p 43.43p 2799848
09/11/2010 40.44p 49.62p 39.94p 43.68p 2491420
08/11/2010 39.44p 41.94p 39.44p 41.19p 749142
05/11/2010 39.94p 40.44p 39.44p 39.69p 350888
04/11/2010 39.94p 43.43p 39.26p 39.69p 1138152
03/11/2010 38.19p 40.66p 36.08p 37.44p 427027
02/11/2010 39.94p 41.39p 38.39p 38.44p 438546
01/11/2010 40.94p 41.69p 39.94p 39.94p 336163
29/10/2010 39.94p 40.94p 39.94p 40.19p 301990
28/10/2010 39.94p 42.44p 38.39p 40.94p 651918
27/10/2010 37.19p 38.94p 36.94p 38.19p 364891
26/10/2010 41.69p 41.92p 37.46p 39.44p 594033
25/10/2010 41.94p 43.42p 38.94p 40.44p 524317
22/10/2010 43.93p 45.17p 42.39p 43.18p 152421
21/10/2010 41.94p 44.93p 41.19p 43.93p 348924
20/10/2010 40.94p 44.43p 40.94p 43.18p 360130
19/10/2010 39.94p 45.43p 39.94p 40.69p 1070640
18/10/2010 38.94p 40.94p 35.95p 40.19p 3041288
15/10/2010 50.92p 52.49p 34.05p 39.69p 7942315
14/10/2010 52.92p 54.04p 50.92p 52.42p 291034
13/10/2010 54.42p 55.91p 51.92p 53.17p 405648
12/10/2010 59.91p 63.55p 51.99p 53.67p 1266852
11/10/2010 56.91p 61.51p 55.67p 58.41p 884267
08/10/2010 52.92p 56.91p 51.42p 55.42p 1213254
07/10/2010 53.67p 53.77p 50.14p 53.42p 1142870
06/10/2010 52.92p 53.52p 49.92p 49.92p 420676
05/10/2010 53.67p 53.92p 51.55p 53.42p 662341
04/10/2010 48.93p 57.71p 46.95p 52.92p 1452547
01/10/2010 46.93p 48.93p 46.68p 47.93p 367104
30/09/2010 48.43p 48.93p 46.14p 47.68p 938643
29/09/2010 48.43p 51.67p 47.78p 48.93p 885609
28/09/2010 48.68p 50.81p 47.02p 47.68p 1111571
27/09/2010 49.92p 51.02p 48.43p 49.42p 260528
24/09/2010 50.42p 52.65p 49.92p 50.42p 552274
23/09/2010 49.92p 51.95p 48.43p 51.92p 1995000
22/09/2010 47.68p 49.92p 46.05p 49.18p 2274037
21/09/2010 44.93p 47.93p 43.45p 46.68p 1765448
20/09/2010 44.93p 45.43p 42.68p 44.93p 1128126
17/09/2010 43.18p 44.93p 41.94p 44.43p 1164630
16/09/2010 45.93p 47.51p 43.43p 44.18p 484653
15/09/2010 45.43p 46.68p 44.68p 45.93p 796710

*Close Price adjusted for both dividends and splits