Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/04/2023 245.40p 247.40p 241.80p 245.20p 1065742
24/04/2023 234.40p 246.80p 231.60p 243.80p 1087789
21/04/2023 226.60p 238.67p 222.80p 236.00p 1462723
20/04/2023 233.00p 234.80p 225.40p 225.40p 1040339
19/04/2023 234.40p 234.40p 227.60p 232.20p 2524139
18/04/2023 245.00p 245.00p 234.60p 235.40p 2203074
17/04/2023 238.00p 246.60p 236.40p 242.20p 1274959
14/04/2023 237.60p 241.60p 234.20p 237.40p 1278671
13/04/2023 245.00p 252.00p 237.00p 238.20p 2338136
12/04/2023 240.60p 243.40p 235.37p 241.00p 746801
11/04/2023 239.60p 241.40p 234.80p 239.00p 518723
06/04/2023 235.00p 240.52p 234.00p 238.80p 579315
05/04/2023 232.00p 237.40p 229.00p 233.40p 1232987
04/04/2023 233.00p 235.99p 227.40p 228.00p 998021
03/04/2023 225.00p 242.40p 225.00p 233.20p 1169454
31/03/2023 221.00p 223.00p 216.37p 221.50p 910987
30/03/2023 225.00p 225.00p 219.00p 221.00p 1165638
29/03/2023 221.00p 225.50p 221.00p 223.00p 719855
28/03/2023 222.00p 224.00p 216.50p 222.00p 1311106
27/03/2023 224.00p 228.00p 215.50p 220.00p 1371818
24/03/2023 221.00p 221.00p 210.00p 215.00p 624354
23/03/2023 218.00p 223.00p 218.00p 220.00p 710012
22/03/2023 216.50p 220.00p 214.00p 220.00p 582231
21/03/2023 209.00p 216.50p 208.91p 216.50p 1818237
20/03/2023 207.50p 215.00p 200.00p 207.50p 2469691
17/03/2023 207.00p 223.00p 207.00p 212.00p 1422372
16/03/2023 212.50p 216.50p 203.34p 208.50p 1281327
15/03/2023 227.00p 229.00p 210.50p 211.00p 2036894
14/03/2023 219.50p 230.00p 215.00p 227.50p 1415374
13/03/2023 230.00p 230.00p 216.50p 221.00p 1454105
10/03/2023 224.00p 229.50p 219.75p 227.00p 1105315
09/03/2023 234.50p 234.50p 222.50p 228.00p 1974938
08/03/2023 237.00p 239.50p 235.00p 235.50p 586189
07/03/2023 245.50p 247.00p 239.50p 241.00p 882048
06/03/2023 247.00p 251.50p 244.50p 244.50p 346423
03/03/2023 251.50p 252.50p 246.00p 250.00p 864910
02/03/2023 255.00p 257.00p 251.00p 251.50p 467565
01/03/2023 258.50p 260.00p 252.88p 255.00p 480616
28/02/2023 257.00p 260.00p 254.00p 258.50p 1136381
27/02/2023 255.50p 259.00p 254.00p 257.50p 450859
24/02/2023 254.00p 260.00p 250.87p 255.50p 672577
23/02/2023 249.00p 256.00p 247.00p 252.00p 1081671
22/02/2023 255.00p 256.00p 245.50p 248.50p 1088220
21/02/2023 263.00p 268.50p 256.00p 256.00p 1170199
20/02/2023 258.00p 269.00p 257.00p 263.00p 1379767
17/02/2023 257.00p 260.50p 252.00p 254.00p 816575
16/02/2023 256.00p 261.00p 255.50p 258.50p 608459
15/02/2023 258.50p 259.13p 251.00p 257.50p 929923
14/02/2023 258.50p 263.00p 255.50p 259.50p 765601
13/02/2023 265.50p 268.50p 256.00p 257.00p 981712
10/02/2023 252.00p 265.50p 247.00p 265.00p 1879587
09/02/2023 251.00p 251.82p 248.00p 250.00p 1060537
08/02/2023 240.50p 251.00p 236.00p 249.00p 1522544
07/02/2023 243.00p 249.50p 235.38p 238.50p 1161700
06/02/2023 245.00p 248.50p 239.32p 240.00p 997151
03/02/2023 245.00p 250.00p 240.50p 245.00p 1144088
02/02/2023 254.50p 255.00p 245.50p 246.00p 1467651
01/02/2023 251.00p 257.50p 248.00p 253.00p 1367583
31/01/2023 249.50p 255.00p 245.00p 253.00p 2209582
30/01/2023 247.50p 259.58p 245.00p 249.50p 2489759
27/01/2023 250.00p 257.00p 244.50p 252.00p 2763048
26/01/2023 255.00p 255.00p 240.00p 244.50p 2457675
25/01/2023 257.00p 259.50p 242.00p 243.50p 1949263
24/01/2023 270.00p 271.50p 253.00p 255.50p 2035498
23/01/2023 268.00p 273.50p 266.00p 270.50p 1340828
20/01/2023 264.50p 268.00p 261.50p 263.50p 823306
19/01/2023 268.00p 270.10p 261.00p 263.00p 1126227
18/01/2023 275.00p 277.20p 269.00p 271.50p 829341
17/01/2023 271.50p 278.50p 268.50p 276.00p 732309
16/01/2023 282.00p 284.00p 272.50p 273.50p 670462
13/01/2023 278.00p 285.50p 274.50p 280.00p 1114417
12/01/2023 266.00p 277.00p 265.00p 275.00p 1472260
11/01/2023 274.00p 274.50p 261.91p 264.50p 912893
10/01/2023 270.00p 278.50p 267.30p 270.00p 2601220
09/01/2023 262.00p 277.00p 260.50p 271.00p 1713383
06/01/2023 259.50p 264.00p 256.50p 260.00p 1193788
05/01/2023 260.50p 262.50p 257.00p 259.00p 1360255
04/01/2023 270.00p 272.20p 256.00p 256.00p 1764845
03/01/2023 290.00p 296.50p 272.50p 272.50p 1185483
30/12/2022 290.00p 290.50p 283.50p 285.00p 292864
29/12/2022 288.00p 297.00p 280.50p 290.00p 1558885
28/12/2022 278.00p 290.00p 277.50p 287.50p 2444313
23/12/2022 265.00p 279.00p 264.00p 274.50p 2742277
22/12/2022 264.50p 267.00p 253.50p 259.00p 3427664
21/12/2022 258.50p 267.00p 254.00p 264.50p 3050196
20/12/2022 282.50p 284.50p 251.00p 258.50p 3395347
19/12/2022 281.00p 285.65p 277.00p 278.00p 336578
16/12/2022 282.00p 290.00p 280.50p 282.00p 875106
15/12/2022 285.00p 293.50p 284.38p 288.50p 894155
14/12/2022 293.00p 298.00p 286.00p 287.00p 963562
13/12/2022 291.50p 299.50p 287.69p 295.50p 1131651
12/12/2022 289.00p 304.00p 288.79p 290.50p 1382907
09/12/2022 284.00p 293.90p 283.50p 290.00p 1195552
08/12/2022 279.00p 291.50p 270.50p 288.00p 2000099
07/12/2022 290.00p 290.00p 278.00p 279.00p 1653009
06/12/2022 291.00p 297.50p 284.00p 290.00p 1258816
05/12/2022 303.00p 303.52p 286.50p 289.50p 3911717
02/12/2022 320.00p 321.00p 311.50p 317.00p 898666
01/12/2022 315.00p 322.00p 308.51p 320.50p 842568
30/11/2022 315.00p 323.00p 307.50p 317.00p 1282541
29/11/2022 304.50p 319.16p 301.50p 312.50p 1674489
28/11/2022 296.00p 304.15p 292.00p 300.00p 1350690
25/11/2022 299.00p 308.50p 293.00p 306.50p 890704
24/11/2022 296.00p 300.50p 292.50p 297.00p 632661
23/11/2022 300.00p 301.05p 288.00p 297.00p 1018475
22/11/2022 300.00p 300.00p 288.50p 295.00p 822420
21/11/2022 296.50p 303.00p 282.50p 287.50p 1304940
18/11/2022 290.50p 300.50p 286.90p 296.50p 1092529
17/11/2022 308.00p 329.50p 287.50p 287.50p 2910892
16/11/2022 310.00p 317.00p 304.47p 312.50p 838058
15/11/2022 297.00p 313.50p 288.47p 308.50p 791893
14/11/2022 310.00p 320.00p 289.32p 292.00p 1636337
11/11/2022 315.50p 320.00p 309.50p 319.50p 634958
10/11/2022 310.00p 317.00p 305.00p 307.00p 490830
09/11/2022 315.00p 315.50p 311.00p 312.00p 506525
08/11/2022 329.00p 329.00p 315.00p 315.00p 443763
07/11/2022 324.00p 328.60p 320.50p 322.50p 1053462
04/11/2022 326.50p 327.14p 319.90p 324.00p 1440880
03/11/2022 320.00p 325.00p 314.00p 320.00p 751047
02/11/2022 312.00p 328.00p 307.50p 320.50p 1894744
01/11/2022 314.00p 322.00p 303.98p 315.00p 2305298
31/10/2022 298.00p 306.50p 288.50p 300.00p 1960484
28/10/2022 335.00p 335.00p 294.00p 297.00p 1685488
27/10/2022 317.00p 341.50p 317.00p 336.00p 974654
26/10/2022 329.00p 336.00p 326.00p 334.50p 500716
25/10/2022 315.00p 331.00p 308.00p 328.00p 806408
24/10/2022 315.00p 322.00p 304.00p 318.00p 1069996
21/10/2022 327.50p 328.00p 309.50p 315.00p 893194
20/10/2022 329.00p 333.00p 321.00p 325.00p 468531
19/10/2022 323.00p 323.00p 303.51p 322.00p 1150949
18/10/2022 337.00p 337.00p 316.50p 319.50p 845270
17/10/2022 345.50p 345.50p 325.00p 329.50p 1111851
14/10/2022 359.50p 359.50p 332.00p 335.00p 1087163
13/10/2022 335.50p 355.00p 333.93p 351.00p 1011174
12/10/2022 355.00p 356.50p 336.72p 337.50p 959940
11/10/2022 360.00p 370.00p 349.00p 349.00p 743632
10/10/2022 370.00p 382.80p 362.97p 366.00p 835713
07/10/2022 382.00p 384.27p 375.35p 382.00p 881686
06/10/2022 373.50p 385.00p 369.75p 382.00p 826824
05/10/2022 372.00p 380.50p 358.25p 372.00p 1208646
04/10/2022 383.00p 383.00p 374.00p 377.50p 958543
03/10/2022 381.50p 387.00p 373.50p 375.50p 1106821
30/09/2022 360.00p 375.50p 360.00p 374.50p 1299915
29/09/2022 355.00p 385.00p 355.00p 358.00p 1259948
28/09/2022 355.00p 374.00p 336.85p 371.50p 1659442
27/09/2022 342.00p 362.88p 338.50p 355.00p 1485572
26/09/2022 351.00p 353.35p 334.00p 342.00p 1453039
23/09/2022 366.00p 369.80p 350.50p 354.00p 881172
22/09/2022 361.00p 375.50p 361.00p 371.00p 371054
21/09/2022 366.50p 380.00p 366.50p 373.00p 2754511
20/09/2022 379.00p 382.50p 361.00p 364.50p 654888
19/09/2022 378.50p 383.00p 375.00p 379.50p 500753
16/09/2022 378.50p 383.00p 375.00p 379.50p 500753
15/09/2022 377.50p 389.50p 373.94p 376.00p 844746
14/09/2022 382.00p 384.00p 362.00p 380.50p 1800729
13/09/2022 398.50p 398.50p 378.00p 389.00p 968642
12/09/2022 392.00p 393.88p 380.50p 390.00p 857797
09/09/2022 385.00p 399.38p 385.00p 390.00p 939139
08/09/2022 380.50p 393.00p 365.60p 387.50p 1200491
07/09/2022 362.50p 393.61p 347.12p 366.00p 1995031
06/09/2022 383.00p 385.00p 360.00p 362.00p 971776
05/09/2022 382.00p 399.00p 380.50p 383.00p 1150965
02/09/2022 374.50p 385.00p 360.50p 365.50p 1773519
01/09/2022 376.50p 380.00p 368.50p 373.00p 1103795
31/08/2022 405.00p 409.25p 373.06p 373.50p 2903062
30/08/2022 449.00p 454.00p 398.00p 398.00p 2985412
29/08/2022 450.00p 450.50p 427.04p 450.00p 946932
26/08/2022 450.00p 450.50p 427.04p 450.00p 946932
25/08/2022 436.00p 449.50p 432.50p 443.50p 1111545
24/08/2022 425.00p 436.00p 420.93p 430.50p 1642379
23/08/2022 436.00p 436.00p 427.00p 435.00p 1129485
22/08/2022 419.00p 432.00p 415.00p 430.00p 1937501
19/08/2022 411.50p 415.50p 406.76p 415.00p 706943
18/08/2022 410.00p 421.00p 406.11p 410.50p 936378
17/08/2022 392.00p 409.50p 388.00p 409.50p 2006805
16/08/2022 387.00p 394.50p 378.44p 390.50p 1305680
15/08/2022 395.00p 398.00p 374.00p 377.00p 1199638
12/08/2022 379.50p 398.00p 373.38p 392.00p 1583640
11/08/2022 360.00p 382.10p 360.00p 379.00p 1033019
10/08/2022 375.00p 375.00p 350.76p 364.00p 1306282
09/08/2022 356.00p 374.50p 356.00p 369.00p 756573
08/08/2022 360.00p 370.00p 360.00p 368.00p 241864
05/08/2022 360.00p 366.56p 352.00p 360.50p 488089
04/08/2022 352.00p 360.00p 348.50p 352.00p 413805
03/08/2022 351.00p 366.00p 351.00p 355.50p 489126
02/08/2022 367.00p 367.00p 352.50p 356.00p 765652
01/08/2022 375.00p 379.81p 362.50p 364.00p 795814
29/07/2022 368.00p 382.00p 368.00p 378.50p 569469
28/07/2022 383.50p 383.50p 370.00p 376.50p 604197
27/07/2022 364.00p 382.00p 364.00p 373.00p 562650
26/07/2022 375.00p 381.10p 364.00p 368.50p 1117642
25/07/2022 365.00p 375.83p 355.00p 375.00p 1501267
22/07/2022 340.00p 358.50p 340.00p 357.00p 796978
21/07/2022 359.00p 359.00p 338.50p 341.50p 482751
20/07/2022 343.50p 356.83p 338.00p 353.50p 1113125
19/07/2022 336.00p 342.00p 329.47p 338.50p 935304
18/07/2022 335.50p 342.00p 323.00p 336.00p 1165829
15/07/2022 325.00p 326.80p 312.50p 323.00p 860556
14/07/2022 347.50p 347.50p 323.50p 323.50p 1554490
13/07/2022 356.00p 356.00p 333.02p 342.00p 1997617

*Close Price adjusted for both dividends and splits