Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/02/2024 190.00p 190.10p 185.50p 187.80p 656619
07/02/2024 184.70p 190.30p 183.40p 187.40p 797302
06/02/2024 181.00p 186.00p 177.74p 184.80p 1689774
05/02/2024 200.20p 201.00p 176.60p 178.00p 4914091
02/02/2024 203.20p 207.00p 198.60p 200.00p 1197840
01/02/2024 210.00p 210.00p 203.20p 206.00p 1141251
31/01/2024 216.00p 216.00p 211.00p 211.60p 337091
30/01/2024 220.00p 220.00p 213.80p 215.20p 472471
29/01/2024 219.80p 222.20p 216.00p 217.40p 584996
26/01/2024 217.00p 219.80p 215.11p 218.00p 420284
25/01/2024 210.40p 214.00p 209.50p 213.20p 574982
24/01/2024 206.00p 209.00p 206.00p 209.00p 284025
23/01/2024 208.00p 211.00p 204.00p 206.40p 603475
22/01/2024 205.40p 208.60p 203.20p 206.60p 595288
19/01/2024 210.00p 210.00p 203.20p 205.40p 967437
18/01/2024 212.60p 213.52p 207.60p 208.40p 991787
17/01/2024 212.60p 217.80p 208.00p 212.80p 554072
16/01/2024 212.20p 218.20p 212.20p 217.00p 524764
15/01/2024 217.00p 218.00p 211.20p 213.00p 385712
12/01/2024 214.00p 220.00p 212.00p 215.80p 788163
11/01/2024 217.00p 217.00p 210.20p 211.80p 543005
10/01/2024 213.40p 219.00p 213.00p 214.20p 878148
09/01/2024 210.00p 215.80p 208.20p 214.40p 1479235
08/01/2024 214.00p 215.60p 208.00p 210.00p 1076961
05/01/2024 222.40p 223.20p 211.98p 216.40p 942035
04/01/2024 232.40p 235.20p 223.20p 224.00p 804926
03/01/2024 231.00p 232.60p 226.60p 232.00p 458001
02/01/2024 233.60p 233.80p 228.20p 232.00p 484052
29/12/2023 235.00p 235.20p 226.20p 229.60p 334898
28/12/2023 236.80p 239.60p 234.00p 234.00p 409713
27/12/2023 235.60p 242.40p 234.00p 237.80p 621504
22/12/2023 225.20p 235.87p 225.20p 234.40p 665640
21/12/2023 222.00p 225.40p 218.40p 224.80p 724913
20/12/2023 218.20p 224.00p 218.20p 222.60p 740623
19/12/2023 213.00p 218.00p 213.00p 218.00p 470711
18/12/2023 207.00p 217.00p 206.40p 215.60p 812536
15/12/2023 215.00p 220.40p 206.80p 207.00p 814477
14/12/2023 212.00p 218.80p 211.20p 216.00p 885366
13/12/2023 214.00p 216.80p 210.00p 210.20p 635470
12/12/2023 217.00p 222.00p 216.60p 217.00p 643680
11/12/2023 222.00p 223.80p 218.00p 220.00p 404982
08/12/2023 223.00p 223.98p 218.60p 223.40p 600900
07/12/2023 225.00p 225.00p 212.20p 218.80p 818952
06/12/2023 215.00p 222.80p 212.40p 220.60p 799835
05/12/2023 214.00p 218.00p 209.00p 215.20p 468232
04/12/2023 225.00p 225.00p 203.60p 214.60p 1183214
01/12/2023 233.00p 233.00p 222.40p 226.00p 495465
30/11/2023 226.80p 234.13p 223.40p 229.00p 1156349
29/11/2023 217.80p 230.00p 217.80p 223.00p 1002788
28/11/2023 218.40p 222.60p 217.80p 219.20p 483841
27/11/2023 222.00p 224.91p 217.20p 219.40p 911575
24/11/2023 215.00p 223.00p 214.20p 222.00p 952288
23/11/2023 207.20p 216.00p 207.20p 214.00p 733470
22/11/2023 213.00p 215.00p 205.80p 206.80p 572824
21/11/2023 214.60p 219.60p 211.88p 213.20p 655701
20/11/2023 214.00p 218.00p 212.25p 218.00p 627463
17/11/2023 207.80p 214.40p 207.32p 213.00p 487285
16/11/2023 216.00p 216.20p 207.00p 207.00p 441112
15/11/2023 218.20p 222.64p 215.20p 216.40p 782867
14/11/2023 218.80p 220.60p 213.60p 218.80p 838482
13/11/2023 222.00p 222.00p 215.60p 219.80p 553431
10/11/2023 215.00p 219.40p 212.60p 217.00p 712189
09/11/2023 212.20p 218.60p 211.05p 215.80p 980727
08/11/2023 220.00p 221.80p 212.20p 212.60p 2053761
07/11/2023 232.80p 233.60p 221.40p 221.40p 904209
06/11/2023 238.00p 244.60p 230.20p 233.80p 780692
03/11/2023 238.20p 244.60p 237.60p 238.80p 757570
02/11/2023 233.00p 241.80p 231.80p 240.20p 549847
01/11/2023 239.00p 239.00p 228.40p 230.40p 737928
31/10/2023 235.40p 239.00p 230.00p 232.80p 501505
30/10/2023 230.00p 237.60p 225.80p 231.80p 760446
27/10/2023 228.40p 233.00p 223.80p 229.00p 798941
26/10/2023 222.80p 227.60p 218.60p 227.20p 695171
25/10/2023 234.00p 234.00p 225.72p 229.60p 783377
24/10/2023 236.00p 246.40p 233.00p 233.40p 746267
23/10/2023 241.40p 245.00p 232.20p 237.60p 562454
20/10/2023 247.00p 254.00p 241.00p 243.00p 765049
19/10/2023 254.00p 255.80p 245.80p 245.80p 513351
18/10/2023 254.40p 255.40p 248.80p 253.40p 567743
17/10/2023 252.00p 255.60p 249.00p 250.00p 613511
16/10/2023 252.00p 259.20p 248.77p 251.80p 944904
13/10/2023 240.60p 251.20p 230.60p 250.20p 1180387
12/10/2023 230.00p 242.80p 230.00p 238.80p 447096
11/10/2023 239.40p 247.67p 233.00p 235.40p 757927
10/10/2023 234.40p 242.80p 232.59p 242.00p 657790
09/10/2023 226.80p 236.00p 225.20p 235.00p 899716
06/10/2023 221.80p 225.00p 220.00p 223.20p 361022
05/10/2023 222.00p 226.00p 220.20p 223.80p 1002061
04/10/2023 229.40p 231.40p 217.60p 223.20p 670871
03/10/2023 240.00p 241.80p 227.00p 229.40p 726613
02/10/2023 248.80p 252.40p 239.00p 240.60p 490292
29/09/2023 253.40p 254.00p 246.40p 248.80p 618565
28/09/2023 252.00p 258.60p 249.15p 251.80p 968627
27/09/2023 243.20p 251.95p 242.40p 251.80p 1016997
26/09/2023 244.00p 247.80p 238.00p 243.20p 842113
25/09/2023 242.00p 247.20p 238.00p 242.00p 825733
22/09/2023 245.80p 246.22p 240.60p 243.40p 479218
21/09/2023 252.00p 254.18p 245.40p 245.40p 894855
20/09/2023 251.00p 263.40p 250.40p 254.40p 863853
19/09/2023 262.60p 262.60p 236.90p 253.80p 2170533
18/09/2023 268.00p 271.77p 266.00p 268.00p 1310820
15/09/2023 266.40p 271.00p 265.60p 267.00p 753036
14/09/2023 258.00p 267.60p 257.80p 266.00p 1371446
13/09/2023 260.00p 268.25p 256.83p 257.80p 597375
12/09/2023 255.00p 261.20p 253.00p 258.80p 1481145
11/09/2023 258.40p 258.40p 251.80p 256.60p 420051
08/09/2023 255.00p 258.80p 253.80p 256.40p 523954
07/09/2023 253.40p 257.40p 253.00p 255.80p 496374
06/09/2023 261.20p 263.40p 253.00p 255.60p 795108
05/09/2023 253.40p 261.40p 249.20p 259.00p 585360
04/09/2023 253.60p 258.20p 253.14p 254.60p 504204
01/09/2023 250.40p 253.80p 249.00p 251.80p 844234
31/08/2023 243.60p 250.20p 243.60p 249.60p 810331
30/08/2023 242.60p 250.00p 239.95p 247.40p 571011
29/08/2023 233.20p 243.40p 233.20p 240.00p 479812
25/08/2023 239.00p 239.00p 233.57p 236.00p 501980
24/08/2023 242.00p 242.00p 235.20p 235.20p 603890
23/08/2023 238.80p 243.80p 237.60p 240.60p 756888
22/08/2023 237.00p 242.00p 237.00p 239.00p 310985
21/08/2023 237.00p 240.60p 234.20p 237.80p 406477
18/08/2023 238.00p 243.80p 233.60p 236.20p 623579
17/08/2023 240.40p 241.80p 239.00p 240.00p 272362
16/08/2023 242.20p 248.20p 238.56p 240.80p 590959
15/08/2023 250.20p 253.60p 243.00p 243.20p 346136
14/08/2023 253.20p 254.20p 248.60p 250.20p 388852
11/08/2023 255.00p 255.00p 247.00p 253.40p 388901
10/08/2023 255.00p 255.40p 250.20p 254.00p 543363
09/08/2023 230.00p 256.00p 230.00p 252.40p 1002029
08/08/2023 244.00p 244.00p 235.20p 239.60p 321733
07/08/2023 244.00p 247.60p 239.60p 241.00p 459883
04/08/2023 239.80p 245.00p 236.28p 242.80p 432224
03/08/2023 232.60p 238.00p 226.57p 238.00p 564550
02/08/2023 240.00p 241.20p 230.00p 232.20p 896633
01/08/2023 240.00p 243.40p 234.94p 237.20p 558649
31/07/2023 226.20p 242.00p 223.74p 239.20p 980808
28/07/2023 224.20p 225.86p 220.91p 224.00p 417451
27/07/2023 225.00p 227.55p 220.56p 223.60p 810818
26/07/2023 221.80p 223.00p 217.40p 221.20p 354375
25/07/2023 217.20p 222.60p 216.80p 221.00p 486305
24/07/2023 215.00p 221.20p 211.56p 220.40p 668081
21/07/2023 217.00p 217.00p 211.00p 214.00p 782095
20/07/2023 215.00p 219.00p 213.00p 213.20p 809961
19/07/2023 204.00p 214.00p 201.80p 211.40p 816622
18/07/2023 199.00p 204.00p 196.20p 204.00p 1201951
17/07/2023 202.60p 204.20p 198.30p 198.40p 612868
14/07/2023 208.00p 211.80p 202.60p 202.60p 690428
13/07/2023 208.20p 212.80p 208.00p 208.00p 431888
12/07/2023 202.00p 209.60p 201.15p 208.00p 786848
11/07/2023 203.60p 204.80p 199.43p 201.00p 888926
10/07/2023 202.00p 205.00p 198.00p 202.60p 478260
07/07/2023 202.40p 203.40p 198.00p 202.60p 758897
06/07/2023 205.00p 208.59p 200.20p 200.20p 959934
05/07/2023 213.00p 214.00p 208.60p 208.60p 465918
04/07/2023 212.40p 216.20p 211.00p 212.80p 429767
03/07/2023 210.40p 215.00p 210.00p 213.80p 583038
30/06/2023 209.00p 211.40p 205.00p 210.40p 1388754
29/06/2023 211.20p 215.00p 207.00p 207.80p 1142738
28/06/2023 221.00p 228.40p 221.00p 226.40p 711843
27/06/2023 235.00p 235.00p 222.27p 222.60p 957900
26/06/2023 227.60p 232.40p 222.10p 230.80p 506648
23/06/2023 232.00p 236.60p 223.20p 226.40p 877412
22/06/2023 236.00p 243.40p 233.20p 233.60p 875757
21/06/2023 240.00p 242.00p 237.00p 238.80p 564675
20/06/2023 246.20p 247.64p 239.09p 240.80p 482180
19/06/2023 247.00p 247.80p 241.00p 245.80p 662688
16/06/2023 250.40p 257.00p 246.60p 246.60p 958154
15/06/2023 245.00p 251.60p 242.20p 250.40p 660623
14/06/2023 248.40p 252.00p 244.00p 246.80p 467607
13/06/2023 243.00p 248.00p 239.80p 245.80p 602713
12/06/2023 245.40p 248.40p 239.20p 243.40p 705769
09/06/2023 242.40p 251.00p 240.20p 250.00p 966428
08/06/2023 239.00p 243.20p 236.00p 241.80p 444456
07/06/2023 236.00p 240.72p 233.96p 239.20p 591979
06/06/2023 234.00p 237.72p 229.60p 235.00p 528744
05/06/2023 227.80p 236.40p 226.90p 234.40p 1071408
02/06/2023 214.20p 228.60p 214.20p 225.20p 1029626
01/06/2023 215.00p 219.20p 213.00p 217.00p 874026
31/05/2023 212.20p 217.60p 208.97p 217.60p 2859201
30/05/2023 227.40p 227.40p 214.00p 214.00p 1409032
26/05/2023 225.80p 228.00p 224.20p 227.40p 494769
25/05/2023 237.80p 237.80p 225.20p 225.20p 783387
24/05/2023 235.00p 241.40p 234.60p 237.80p 311312
23/05/2023 229.40p 239.40p 229.20p 239.20p 626183
22/05/2023 223.00p 231.20p 223.00p 231.20p 460904
19/05/2023 224.00p 228.80p 224.00p 225.80p 876081
18/05/2023 223.00p 228.80p 223.00p 225.60p 969437
17/05/2023 225.00p 229.80p 223.20p 225.00p 699894
16/05/2023 231.80p 233.80p 227.40p 228.60p 372409
15/05/2023 232.40p 234.32p 229.80p 233.00p 485413
12/05/2023 226.80p 234.40p 222.40p 233.00p 815706
11/05/2023 230.00p 233.82p 225.40p 226.80p 612629
10/05/2023 225.00p 230.40p 225.00p 230.00p 581765
09/05/2023 225.20p 230.60p 221.80p 228.20p 976830
05/05/2023 220.00p 227.80p 220.00p 227.80p 992613
04/05/2023 221.00p 223.80p 216.60p 218.60p 1345746
03/05/2023 225.00p 226.40p 217.20p 219.00p 934101
02/05/2023 239.80p 239.80p 225.00p 225.20p 1168024
28/04/2023 237.20p 239.80p 233.20p 237.60p 778474
27/04/2023 236.40p 239.80p 231.40p 234.20p 579175
26/04/2023 245.60p 248.40p 237.20p 238.80p 639599

*Close Price adjusted for both dividends and splits