Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
31/05/2024 176.30p 180.00p 173.09p 175.10p 1886171
30/05/2024 174.00p 177.90p 171.10p 177.50p 3308662
29/05/2024 180.40p 182.90p 174.40p 175.20p 1553613
28/05/2024 176.50p 183.20p 176.50p 180.40p 1483723
24/05/2024 178.20p 184.90p 175.40p 176.50p 1837243
23/05/2024 182.10p 187.40p 178.40p 181.40p 1172007
22/05/2024 188.00p 188.50p 180.20p 182.10p 1487349
21/05/2024 183.30p 188.00p 180.10p 187.50p 2042180
20/05/2024 182.00p 185.78p 181.20p 183.80p 1205279
17/05/2024 179.90p 183.00p 179.00p 181.90p 1400065
16/05/2024 182.00p 183.30p 178.40p 180.00p 2159682
15/05/2024 186.40p 188.10p 180.30p 181.20p 1812499
14/05/2024 181.60p 186.90p 180.00p 185.20p 2840900
13/05/2024 182.50p 182.90p 179.30p 180.30p 1474875
10/05/2024 184.30p 186.90p 180.70p 182.50p 2229151
09/05/2024 177.70p 183.60p 175.30p 183.00p 7209546
08/05/2024 178.80p 180.00p 176.80p 177.20p 2375318
07/05/2024 187.50p 188.44p 178.40p 178.40p 2537618
03/05/2024 182.20p 187.20p 181.30p 185.60p 1508877
02/05/2024 181.30p 185.00p 179.30p 182.10p 3016288
01/05/2024 186.50p 187.90p 180.06p 180.50p 2080295
30/04/2024 200.00p 202.00p 186.00p 186.00p 2626638
29/04/2024 204.80p 206.80p 200.80p 201.40p 1180762
26/04/2024 208.80p 210.00p 203.20p 203.20p 1793395
25/04/2024 193.70p 208.00p 193.70p 206.60p 2018010
24/04/2024 200.00p 206.80p 190.10p 194.70p 3224495
23/04/2024 192.90p 195.60p 189.80p 193.80p 1182425
22/04/2024 195.60p 195.60p 192.00p 194.20p 657642
19/04/2024 196.20p 197.00p 189.00p 193.00p 781130
18/04/2024 199.00p 203.66p 193.00p 193.50p 487019
17/04/2024 204.00p 206.00p 199.10p 200.60p 1836768
16/04/2024 201.00p 203.80p 199.20p 203.00p 1291355
15/04/2024 205.40p 206.80p 200.40p 200.40p 5186795
12/04/2024 203.60p 208.80p 201.40p 206.80p 2148267
11/04/2024 193.10p 203.80p 192.80p 201.20p 3985397
10/04/2024 195.60p 197.10p 191.67p 193.10p 1790020
09/04/2024 196.00p 199.10p 192.70p 195.60p 3186063
08/04/2024 193.80p 195.90p 190.30p 195.90p 2782096
05/04/2024 191.00p 194.40p 190.00p 193.80p 2592696
04/04/2024 189.80p 191.50p 189.04p 190.00p 1093970
03/04/2024 190.70p 190.70p 187.50p 189.60p 2481157
02/04/2024 190.00p 193.40p 187.80p 190.30p 1802274
28/03/2024 187.00p 190.40p 184.00p 188.50p 4595210
27/03/2024 185.00p 187.40p 184.30p 184.60p 1631660
26/03/2024 187.00p 187.00p 183.10p 185.40p 691489
25/03/2024 180.80p 185.80p 180.00p 184.80p 1852052
22/03/2024 181.60p 182.10p 180.00p 181.30p 1230799
21/03/2024 184.00p 184.10p 181.20p 182.00p 1180381

*Close Price adjusted for both dividends and splits