Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/08/2012 23.71p 25.35p 23.46p 25.09p 801452
06/08/2012 23.96p 24.26p 23.71p 24.09p 170045
03/08/2012 24.96p 24.96p 23.96p 24.21p 551257
02/08/2012 24.21p 24.58p 23.44p 24.46p 249504
01/08/2012 23.46p 24.96p 23.21p 24.46p 419010
31/07/2012 23.96p 24.71p 23.71p 24.34p 84362
30/07/2012 24.96p 25.04p 24.40p 24.71p 128294
27/07/2012 24.21p 24.99p 24.21p 24.96p 59883
26/07/2012 23.96p 24.61p 23.07p 24.34p 508355
25/07/2012 24.21p 24.96p 24.21p 24.46p 121102
24/07/2012 24.46p 25.31p 24.34p 24.34p 312902
23/07/2012 25.46p 26.16p 24.96p 25.84p 81986
20/07/2012 26.71p 26.93p 25.06p 25.96p 366391
19/07/2012 25.96p 26.96p 25.55p 26.96p 78295
18/07/2012 25.96p 27.27p 25.24p 26.46p 113458
17/07/2012 26.71p 27.71p 25.36p 26.09p 180606
16/07/2012 26.21p 27.26p 26.21p 26.83p 77543
13/07/2012 26.96p 27.96p 26.46p 27.21p 250615
12/07/2012 26.36p 27.01p 26.30p 26.83p 115329
11/07/2012 26.21p 26.96p 24.96p 26.71p 466421
10/07/2012 26.96p 28.46p 26.12p 27.08p 166900
09/07/2012 27.96p 28.26p 26.64p 27.46p 86787
06/07/2012 27.96p 29.14p 26.76p 26.96p 283280
05/07/2012 27.96p 30.95p 26.42p 27.71p 1528384
04/07/2012 26.21p 27.31p 26.21p 26.33p 453608
03/07/2012 27.71p 27.71p 26.21p 26.58p 365053
02/07/2012 26.21p 27.73p 25.84p 26.71p 204874
29/06/2012 25.46p 26.96p 25.46p 26.09p 672479
28/06/2012 25.96p 25.96p 24.92p 25.46p 364419
27/06/2012 24.46p 25.71p 24.42p 25.09p 127162
26/06/2012 25.96p 25.96p 24.46p 24.46p 338914
25/06/2012 27.71p 28.48p 25.45p 26.21p 582582
22/06/2012 27.21p 27.90p 26.27p 27.08p 180305
21/06/2012 24.96p 28.26p 24.96p 27.33p 1155125
20/06/2012 23.96p 25.71p 23.76p 25.59p 1046619
19/06/2012 24.71p 25.35p 23.22p 23.84p 933748
18/06/2012 23.96p 24.35p 23.30p 23.71p 724731
15/06/2012 23.46p 23.96p 23.11p 23.59p 192222
14/06/2012 23.71p 24.21p 23.21p 23.46p 416148
13/06/2012 24.46p 25.16p 23.04p 24.09p 308240
12/06/2012 24.21p 24.61p 23.46p 23.71p 350804
11/06/2012 24.46p 25.71p 24.21p 24.21p 213658
08/06/2012 24.71p 25.46p 22.96p 22.96p 303893
07/06/2012 24.96p 25.96p 24.61p 25.09p 361848
06/06/2012 24.96p 25.96p 24.46p 24.71p 364687
01/06/2012 24.96p 26.96p 24.21p 25.46p 1083899
31/05/2012 24.96p 24.96p 22.96p 23.46p 373605
30/05/2012 24.46p 25.96p 24.14p 24.71p 1662106
29/05/2012 25.46p 25.46p 23.96p 23.96p 383555
28/05/2012 25.96p 26.86p 25.71p 25.71p 705783
25/05/2012 25.41p 25.82p 24.59p 25.46p 113656
24/05/2012 23.96p 25.97p 23.96p 24.71p 924434
23/05/2012 23.71p 25.46p 23.71p 23.96p 277526
22/05/2012 23.96p 26.11p 23.16p 24.71p 773174
21/05/2012 22.22p 26.11p 21.78p 23.21p 425433
18/05/2012 21.97p 23.71p 21.22p 22.72p 835397
17/05/2012 21.97p 24.21p 21.72p 22.47p 1091552
16/05/2012 22.47p 24.96p 21.72p 21.72p 970973
15/05/2012 26.46p 27.21p 23.26p 23.46p 813040
14/05/2012 28.46p 28.61p 25.36p 25.46p 938540
11/05/2012 28.71p 30.30p 28.11p 29.33p 426066
10/05/2012 27.71p 29.70p 27.11p 27.83p 595147
09/05/2012 25.96p 27.46p 25.11p 26.71p 1327506
08/05/2012 30.45p 30.45p 25.71p 25.71p 1111896
04/05/2012 31.45p 32.25p 29.46p 29.46p 598533
03/05/2012 31.70p 32.45p 31.57p 32.20p 182716
02/05/2012 32.45p 32.45p 31.20p 31.83p 614801
01/05/2012 32.95p 32.95p 31.70p 31.95p 582683
30/04/2012 32.95p 33.45p 30.95p 31.83p 340427
27/04/2012 32.20p 32.77p 31.20p 32.70p 337039
26/04/2012 30.70p 31.95p 29.53p 31.45p 447244
25/04/2012 30.20p 32.66p 29.78p 30.70p 546385
24/04/2012 29.95p 31.45p 28.46p 29.46p 910729
23/04/2012 31.45p 32.70p 29.06p 30.58p 1169894
20/04/2012 32.95p 34.45p 31.45p 31.70p 507196
19/04/2012 31.95p 32.95p 31.70p 32.95p 396169
18/04/2012 32.95p 33.70p 31.95p 31.95p 226774
17/04/2012 32.95p 34.45p 31.99p 32.95p 738231
16/04/2012 33.95p 35.00p 33.95p 33.95p 1270886
13/04/2012 33.20p 35.13p 31.48p 34.45p 538171
12/04/2012 32.95p 33.95p 31.45p 31.70p 451056
11/04/2012 33.45p 34.50p 31.95p 32.20p 610304
10/04/2012 33.45p 34.70p 32.70p 33.82p 553590
05/04/2012 31.95p 33.70p 31.70p 33.45p 1141611
04/04/2012 33.45p 35.37p 31.45p 31.95p 1932686
03/04/2012 34.70p 35.70p 33.95p 34.95p 606014
02/04/2012 35.20p 36.94p 34.45p 34.70p 647740
30/03/2012 36.94p 38.19p 35.05p 35.70p 1103765
29/03/2012 35.95p 37.69p 34.05p 34.45p 738909
28/03/2012 36.94p 37.04p 35.20p 35.70p 630337
27/03/2012 36.19p 37.69p 35.07p 36.32p 937121
26/03/2012 37.94p 39.61p 36.19p 36.19p 1927066
23/03/2012 35.95p 38.18p 33.39p 37.69p 1870034
22/03/2012 39.94p 39.94p 34.35p 37.32p 2519928
21/03/2012 42.93p 43.03p 36.94p 38.57p 3614398
20/03/2012 38.94p 46.95p 38.12p 42.93p 12261181
19/03/2012 33.95p 40.56p 32.87p 38.94p 6518187
16/03/2012 31.95p 33.35p 31.20p 31.83p 2978464
15/03/2012 32.95p 33.16p 29.92p 31.45p 7150566
14/03/2012 27.71p 30.99p 27.54p 29.21p 2340655
13/03/2012 28.21p 28.96p 27.71p 28.08p 501782
12/03/2012 27.96p 29.76p 27.96p 28.71p 183334
09/03/2012 27.96p 28.86p 27.96p 28.58p 363290
08/03/2012 28.46p 29.02p 27.96p 28.58p 296012
07/03/2012 29.95p 30.20p 27.81p 28.96p 442644
06/03/2012 29.95p 30.50p 27.67p 27.96p 2401860
05/03/2012 29.21p 31.07p 29.18p 29.70p 1659095
02/03/2012 28.96p 30.27p 27.96p 29.21p 740730
01/03/2012 27.96p 29.97p 27.96p 28.96p 565188
29/02/2012 27.71p 28.96p 27.46p 27.71p 415171
28/02/2012 28.71p 29.95p 27.96p 28.33p 764932
27/02/2012 28.46p 29.75p 27.96p 27.96p 825772
24/02/2012 28.46p 29.95p 27.36p 28.58p 892849
23/02/2012 27.96p 28.96p 26.96p 27.46p 340936
22/02/2012 26.71p 29.95p 26.12p 28.46p 1327592
21/02/2012 28.21p 28.21p 26.71p 27.21p 1810599
20/02/2012 27.46p 28.44p 26.93p 28.21p 842131
17/02/2012 26.46p 28.71p 25.96p 27.71p 584659
16/02/2012 26.96p 27.28p 25.96p 26.33p 882704
15/02/2012 26.21p 27.46p 25.46p 27.33p 1903141
14/02/2012 27.46p 27.96p 25.71p 26.46p 1569399
13/02/2012 25.46p 28.96p 24.88p 27.46p 4585957
10/02/2012 24.71p 25.21p 24.21p 24.96p 772827
09/02/2012 25.21p 25.96p 24.96p 25.21p 573691
08/02/2012 24.96p 25.41p 24.31p 25.21p 384975
07/02/2012 24.46p 25.39p 24.01p 24.96p 340798
06/02/2012 24.46p 25.74p 24.21p 24.84p 1629632
03/02/2012 24.46p 25.46p 23.96p 24.71p 1056120
02/02/2012 24.46p 24.85p 23.96p 24.21p 1319793
01/02/2012 24.21p 24.46p 23.96p 24.46p 96240
31/01/2012 24.21p 24.76p 23.96p 24.34p 226794
30/01/2012 24.96p 25.46p 24.01p 24.46p 291014
27/01/2012 24.71p 26.23p 24.31p 24.84p 1626605
26/01/2012 23.96p 25.46p 23.96p 24.96p 1882290
25/01/2012 24.46p 24.46p 23.55p 24.09p 1049322
24/01/2012 23.96p 24.76p 22.98p 24.34p 1288462
23/01/2012 25.46p 25.83p 23.96p 24.21p 730842
20/01/2012 23.46p 24.96p 23.11p 24.96p 786546
19/01/2012 21.47p 24.41p 21.04p 23.71p 1477724
18/01/2012 21.22p 21.65p 20.54p 21.34p 166320
17/01/2012 20.97p 21.97p 20.47p 21.34p 420744
16/01/2012 20.97p 21.27p 19.97p 19.97p 1312328
13/01/2012 20.47p 20.97p 19.97p 20.59p 470568
12/01/2012 20.97p 21.32p 19.97p 20.72p 369975
11/01/2012 20.97p 21.47p 20.47p 21.09p 293596
10/01/2012 21.22p 21.66p 20.33p 21.34p 221613
09/01/2012 22.96p 23.88p 21.01p 21.84p 411091
06/01/2012 21.47p 23.46p 21.22p 22.72p 1519934
05/01/2012 21.47p 21.98p 20.64p 21.22p 1783373
04/01/2012 20.72p 22.72p 18.97p 20.47p 631628
03/01/2012 19.47p 20.72p 18.62p 19.22p 388042
30/12/2011 17.97p 18.85p 17.97p 18.85p 100486
29/12/2011 18.97p 18.97p 17.97p 18.47p 729898
28/12/2011 18.47p 19.92p 17.97p 18.47p 414675
23/12/2011 18.38p 18.38p 17.97p 18.22p 90312
22/12/2011 18.22p 19.26p 17.94p 17.97p 1420965
21/12/2011 18.22p 19.47p 17.72p 18.35p 465266
20/12/2011 18.47p 19.72p 17.72p 17.97p 368958
19/12/2011 17.72p 18.17p 17.72p 18.10p 419483
16/12/2011 17.72p 17.97p 17.72p 17.97p 207734
15/12/2011 17.97p 18.25p 17.47p 17.72p 314970
14/12/2011 17.97p 18.97p 17.97p 18.22p 2009466
13/12/2011 17.97p 18.87p 17.72p 18.10p 115252
12/12/2011 18.22p 18.26p 17.97p 18.22p 165776
09/12/2011 18.47p 18.80p 17.98p 18.60p 197111
08/12/2011 18.47p 18.93p 18.22p 18.35p 168813
07/12/2011 18.26p 18.43p 18.26p 18.35p 50633
06/12/2011 18.27p 18.46p 18.06p 18.35p 36998
05/12/2011 18.47p 18.54p 18.07p 18.35p 257579
02/12/2011 18.47p 19.81p 17.84p 18.22p 282396
01/12/2011 18.47p 18.97p 17.76p 18.97p 158177
30/11/2011 18.86p 18.86p 17.47p 18.22p 147809
29/11/2011 19.22p 19.97p 18.72p 18.72p 286866
28/11/2011 18.47p 19.85p 18.47p 19.47p 280471
25/11/2011 18.22p 19.16p 17.93p 18.60p 63687
24/11/2011 19.47p 19.86p 18.72p 18.97p 985673
23/11/2011 17.72p 19.67p 17.72p 19.35p 1632527
22/11/2011 17.72p 17.97p 17.21p 17.35p 502018
21/11/2011 16.72p 17.79p 16.24p 17.10p 420211
18/11/2011 17.22p 17.22p 16.47p 16.97p 756207
17/11/2011 17.47p 17.92p 17.03p 17.72p 171749
16/11/2011 17.97p 17.97p 17.15p 17.72p 196120
15/11/2011 18.22p 18.22p 17.82p 18.10p 293327
14/11/2011 18.22p 19.62p 18.22p 18.47p 470667
11/11/2011 18.97p 19.50p 18.22p 18.47p 729241
10/11/2011 19.97p 20.47p 19.75p 19.84p 148616
09/11/2011 19.72p 21.79p 19.72p 19.97p 416685
08/11/2011 21.22p 21.22p 20.03p 20.22p 414802
07/11/2011 21.47p 21.97p 19.97p 19.97p 1336181
04/11/2011 19.97p 21.47p 19.59p 21.47p 599711
03/11/2011 19.97p 20.79p 18.47p 20.22p 1043467
02/11/2011 17.97p 22.62p 17.97p 19.72p 3054596
01/11/2011 18.47p 18.47p 16.93p 17.97p 180590
31/10/2011 18.47p 18.86p 16.72p 17.72p 843974
28/10/2011 17.72p 17.97p 16.97p 17.97p 753234
27/10/2011 16.97p 17.17p 16.47p 16.47p 394083
26/10/2011 17.22p 17.85p 16.97p 16.97p 80623
25/10/2011 16.13p 17.17p 16.13p 16.72p 102183
24/10/2011 16.72p 17.47p 15.86p 16.10p 211208
21/10/2011 16.47p 16.97p 16.47p 16.85p 69373

*Close Price adjusted for both dividends and splits