Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Serica Energy (SQZ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/07/2024 | 132.00p | 135.60p | 131.50p | 132.80p | 1246094 |
| 17/07/2024 | 131.00p | 135.70p | 131.00p | 133.60p | 1034834 |
| 16/07/2024 | 132.60p | 136.20p | 130.90p | 131.50p | 734227 |
| 15/07/2024 | 137.40p | 137.40p | 132.18p | 134.00p | 1681267 |
| 12/07/2024 | 138.00p | 138.00p | 134.50p | 136.00p | 1673698 |
| 11/07/2024 | 138.00p | 138.00p | 132.50p | 134.50p | 1074021 |
| 10/07/2024 | 133.50p | 137.00p | 132.20p | 135.50p | 958869 |
| 09/07/2024 | 136.20p | 139.50p | 133.60p | 133.90p | 1441798 |
| 08/07/2024 | 140.70p | 141.00p | 136.10p | 137.50p | 1797777 |
| 05/07/2024 | 138.50p | 141.20p | 136.90p | 138.80p | 1301738 |
| 04/07/2024 | 138.80p | 141.00p | 137.60p | 138.50p | 541403 |
| 03/07/2024 | 137.70p | 139.90p | 135.90p | 139.00p | 1429064 |
| 02/07/2024 | 135.00p | 136.00p | 133.00p | 135.00p | 1687845 |
| 01/07/2024 | 135.60p | 137.80p | 133.67p | 134.50p | 930237 |
| 28/06/2024 | 136.00p | 140.80p | 134.40p | 135.90p | 2288803 |
| 27/06/2024 | 141.00p | 142.90p | 132.70p | 132.80p | 4214863 |
| 26/06/2024 | 154.60p | 157.90p | 152.10p | 152.10p | 2261775 |
| 25/06/2024 | 157.50p | 158.65p | 153.30p | 153.80p | 1203290 |
| 24/06/2024 | 153.00p | 158.00p | 150.00p | 157.20p | 1716223 |
| 21/06/2024 | 152.80p | 156.60p | 151.40p | 152.30p | 1754213 |
| 20/06/2024 | 150.70p | 155.10p | 148.71p | 153.30p | 1336667 |
| 19/06/2024 | 153.60p | 156.30p | 150.10p | 150.80p | 1533229 |
| 18/06/2024 | 151.00p | 158.00p | 149.80p | 154.10p | 1931705 |
| 17/06/2024 | 147.00p | 151.60p | 144.60p | 149.20p | 1805695 |
| 14/06/2024 | 145.80p | 148.40p | 140.00p | 147.30p | 5408141 |
| 13/06/2024 | 162.00p | 163.90p | 144.10p | 144.60p | 5292244 |
| 12/06/2024 | 163.90p | 165.30p | 162.10p | 162.10p | 1281416 |
| 11/06/2024 | 165.00p | 165.10p | 162.20p | 162.20p | 1007276 |
| 10/06/2024 | 161.50p | 163.50p | 161.32p | 163.00p | 1218765 |
| 07/06/2024 | 163.00p | 164.00p | 161.50p | 162.00p | 847942 |
| 06/06/2024 | 163.00p | 164.00p | 161.00p | 162.10p | 725108 |
| 05/06/2024 | 164.70p | 167.40p | 161.86p | 163.40p | 1789031 |
| 04/06/2024 | 173.40p | 173.70p | 163.20p | 164.70p | 2118849 |
| 03/06/2024 | 174.10p | 178.30p | 171.40p | 171.40p | 1383665 |
*Close Price adjusted for both dividends and splits