Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/10/2021 228.50p 239.00p 226.50p 236.50p 1152127
01/10/2021 227.00p 230.07p 221.07p 227.50p 1406529
30/09/2021 235.50p 242.00p 228.00p 231.50p 2009363
29/09/2021 221.00p 239.50p 214.76p 232.00p 1857598
28/09/2021 216.00p 222.50p 203.86p 220.50p 1736175
27/09/2021 208.50p 215.00p 208.50p 215.00p 774414
24/09/2021 207.50p 208.50p 205.00p 208.50p 766203
23/09/2021 206.00p 212.00p 200.50p 204.00p 1139399
22/09/2021 197.00p 207.50p 197.00p 206.00p 1007079
21/09/2021 193.00p 202.00p 190.27p 198.00p 1167282
20/09/2021 187.00p 190.06p 185.97p 187.40p 303675
17/09/2021 190.20p 195.80p 185.40p 187.80p 499416
16/09/2021 186.80p 197.00p 181.80p 191.00p 1090957
15/09/2021 183.00p 187.00p 179.98p 184.20p 570279
14/09/2021 178.80p 183.60p 174.58p 181.40p 1279376
13/09/2021 170.00p 178.75p 167.20p 176.00p 856787
10/09/2021 170.00p 170.24p 168.70p 169.60p 227829
09/09/2021 169.00p 170.53p 166.40p 170.00p 352851
08/09/2021 171.40p 173.80p 165.00p 169.60p 785779
07/09/2021 177.00p 177.00p 171.00p 171.60p 312729
06/09/2021 176.00p 178.00p 172.80p 175.00p 528971
03/09/2021 169.00p 175.60p 166.20p 174.00p 488731
02/09/2021 169.00p 172.00p 165.20p 170.00p 1237684
01/09/2021 158.00p 168.00p 155.60p 164.00p 674991
31/08/2021 154.60p 159.40p 150.88p 157.60p 549918
30/08/2021 154.20p 155.00p 153.00p 153.60p 456136
27/08/2021 154.20p 155.00p 153.00p 153.60p 391136
26/08/2021 153.80p 156.00p 152.62p 154.00p 198275
25/08/2021 152.00p 154.00p 151.00p 153.60p 528640
24/08/2021 150.80p 153.80p 146.80p 152.00p 194845
23/08/2021 147.60p 151.40p 146.20p 149.80p 195052
20/08/2021 150.00p 151.60p 144.60p 145.60p 331868
19/08/2021 153.00p 153.57p 147.80p 148.00p 424577
18/08/2021 152.20p 154.73p 151.00p 153.00p 183778
17/08/2021 150.40p 152.60p 149.65p 152.00p 220153
16/08/2021 150.00p 153.60p 148.20p 151.00p 309261
13/08/2021 160.00p 160.00p 149.00p 151.00p 260938
12/08/2021 152.60p 156.40p 152.00p 153.80p 767852
11/08/2021 154.10p 156.20p 151.20p 152.00p 381559
10/08/2021 152.60p 156.00p 151.91p 153.60p 544072
09/08/2021 153.40p 157.40p 152.40p 154.00p 223818
06/08/2021 157.00p 157.78p 155.20p 157.00p 203323
05/08/2021 156.60p 159.40p 155.00p 156.00p 236479
04/08/2021 158.40p 158.95p 155.20p 156.80p 260977
03/08/2021 156.00p 160.80p 156.00p 157.00p 469268
02/08/2021 155.00p 160.20p 153.40p 155.20p 273113
30/07/2021 155.60p 161.60p 155.24p 156.40p 611721
29/07/2021 155.20p 158.00p 153.20p 156.40p 261445
28/07/2021 157.40p 157.80p 152.20p 154.00p 252205
27/07/2021 152.20p 157.20p 149.00p 155.00p 707878
26/07/2021 150.20p 153.80p 146.88p 153.20p 409886
23/07/2021 155.00p 155.00p 145.20p 151.60p 314915
22/07/2021 151.80p 154.00p 148.00p 148.00p 342944
21/07/2021 150.00p 151.40p 143.20p 150.60p 240011
20/07/2021 143.00p 148.80p 143.00p 144.80p 224458
19/07/2021 151.00p 154.80p 143.20p 144.00p 425414
16/07/2021 152.00p 156.10p 150.03p 154.00p 386029
15/07/2021 152.20p 157.80p 151.80p 152.40p 255183
14/07/2021 154.40p 156.72p 153.40p 154.00p 443141
13/07/2021 154.20p 157.57p 151.20p 154.00p 1081678
12/07/2021 148.80p 153.86p 148.20p 149.20p 964344
09/07/2021 145.00p 151.00p 145.00p 148.80p 224599
08/07/2021 149.80p 154.60p 144.58p 147.80p 381885
07/07/2021 149.60p 153.20p 146.80p 150.00p 451276
06/07/2021 147.60p 154.40p 146.91p 147.40p 595351
05/07/2021 146.00p 149.60p 144.20p 148.80p 455408
02/07/2021 144.00p 147.14p 141.32p 143.40p 579134
01/07/2021 140.00p 143.60p 137.80p 141.00p 1237015
30/06/2021 134.80p 139.60p 132.47p 138.60p 1157408
29/06/2021 129.00p 134.40p 129.00p 134.20p 194193
28/06/2021 133.00p 134.00p 126.20p 134.00p 567732
25/06/2021 129.60p 133.66p 128.20p 129.00p 585204
24/06/2021 127.20p 130.96p 125.80p 128.40p 420113
23/06/2021 128.60p 132.80p 127.32p 130.00p 248643
22/06/2021 126.80p 132.00p 122.80p 128.20p 237992
21/06/2021 124.40p 127.00p 123.80p 126.20p 265032
18/06/2021 127.00p 129.20p 123.00p 123.00p 289181
17/06/2021 128.20p 130.00p 124.80p 126.20p 153716
16/06/2021 130.00p 130.27p 126.52p 128.60p 154231
15/06/2021 130.40p 132.00p 123.96p 129.40p 309458
14/06/2021 132.60p 134.00p 126.60p 128.80p 441068
11/06/2021 134.80p 137.40p 128.00p 130.40p 729585
10/06/2021 121.40p 134.00p 121.40p 132.00p 1446355
09/06/2021 118.80p 118.80p 116.60p 118.00p 204084
08/06/2021 117.20p 118.80p 116.20p 116.80p 172453
07/06/2021 115.80p 118.42p 115.60p 117.40p 249835
04/06/2021 117.40p 119.20p 115.65p 117.40p 181770
03/06/2021 115.00p 118.30p 115.00p 118.00p 73669
02/06/2021 118.00p 119.00p 116.00p 116.80p 101359
01/06/2021 116.00p 119.40p 116.00p 118.00p 342279
31/05/2021 116.40p 117.40p 114.40p 116.00p 322706
28/05/2021 116.40p 117.40p 114.40p 116.00p 322706
27/05/2021 115.80p 118.00p 113.80p 117.80p 543450
26/05/2021 119.00p 119.00p 112.20p 113.00p 175491
25/05/2021 114.00p 119.00p 112.00p 118.20p 350310
24/05/2021 115.40p 118.71p 115.00p 115.00p 159413
21/05/2021 115.80p 119.60p 114.20p 115.00p 148080
20/05/2021 117.00p 118.40p 115.00p 115.00p 135778
19/05/2021 118.00p 119.80p 115.20p 118.00p 169018
18/05/2021 120.00p 120.60p 118.00p 119.00p 100179
17/05/2021 117.00p 120.20p 115.20p 118.00p 301087
14/05/2021 117.00p 118.00p 116.20p 116.20p 95940
13/05/2021 119.20p 119.20p 116.40p 117.80p 245903
12/05/2021 118.00p 121.32p 116.20p 119.40p 262268
11/05/2021 118.60p 123.80p 116.60p 116.60p 174266
10/05/2021 118.20p 123.40p 117.20p 120.00p 327085
07/05/2021 119.80p 122.20p 118.20p 120.00p 113228
06/05/2021 118.00p 121.97p 117.80p 120.00p 355586
05/05/2021 116.00p 120.00p 116.00p 119.00p 150503
04/05/2021 119.40p 121.20p 117.00p 119.40p 669031
03/05/2021 119.20p 121.60p 117.60p 119.00p 158930
30/04/2021 119.20p 121.60p 117.60p 119.00p 158930
29/04/2021 122.80p 122.80p 118.65p 120.00p 203770
28/04/2021 119.80p 120.60p 116.90p 120.20p 164643
27/04/2021 116.80p 121.54p 116.00p 120.20p 621174
26/04/2021 114.00p 120.56p 114.00p 119.20p 398377
23/04/2021 116.60p 118.00p 114.77p 118.00p 137411
22/04/2021 116.00p 118.40p 114.55p 116.60p 176908
21/04/2021 117.80p 121.80p 114.40p 114.40p 361504
20/04/2021 118.80p 121.80p 116.80p 119.00p 216830
19/04/2021 121.20p 124.00p 116.35p 117.80p 272916
16/04/2021 118.40p 124.00p 117.40p 120.00p 513873
15/04/2021 115.40p 122.66p 115.20p 118.00p 451576
14/04/2021 118.20p 122.14p 118.00p 120.80p 298676
13/04/2021 115.00p 120.80p 113.20p 119.60p 222062
12/04/2021 117.80p 119.80p 113.80p 119.20p 161068
09/04/2021 116.40p 119.80p 113.27p 116.20p 122545
08/04/2021 113.00p 119.31p 113.00p 117.80p 136721
07/04/2021 118.80p 118.80p 113.00p 115.20p 186323
06/04/2021 113.40p 117.60p 112.36p 115.00p 276691
02/04/2021 113.80p 118.80p 111.31p 117.80p 355611
01/04/2021 113.80p 118.80p 111.31p 117.80p 355611
31/03/2021 117.00p 119.00p 111.80p 112.60p 183501
30/03/2021 117.00p 118.80p 116.00p 117.00p 113041
29/03/2021 115.20p 118.60p 115.00p 117.00p 265260
26/03/2021 114.40p 116.80p 112.33p 116.80p 194489
25/03/2021 113.60p 115.80p 111.20p 111.60p 109548
24/03/2021 115.40p 117.00p 111.20p 115.60p 247857
23/03/2021 115.20p 119.00p 110.80p 113.60p 188458
22/03/2021 117.00p 118.00p 112.40p 113.60p 387103
19/03/2021 121.00p 121.00p 115.40p 117.00p 217145
18/03/2021 121.80p 122.27p 116.20p 119.80p 412287
17/03/2021 115.00p 122.40p 113.80p 121.40p 488331
16/03/2021 121.80p 121.80p 115.00p 115.00p 93448
15/03/2021 118.00p 122.40p 116.00p 118.80p 200150
12/03/2021 116.00p 119.60p 115.40p 118.00p 339003
11/03/2021 113.00p 118.00p 113.00p 115.00p 340796
10/03/2021 115.60p 119.40p 113.40p 116.00p 212752
09/03/2021 122.80p 122.80p 115.40p 117.00p 123808
08/03/2021 123.00p 123.00p 118.00p 119.80p 204491
05/03/2021 121.10p 123.40p 119.00p 120.00p 392420
04/03/2021 119.00p 121.81p 118.00p 120.00p 188143
03/03/2021 121.80p 121.80p 119.00p 120.40p 153333
02/03/2021 123.80p 123.80p 117.00p 120.20p 260977
01/03/2021 120.00p 122.20p 115.40p 120.20p 324675
26/02/2021 119.00p 124.00p 114.60p 120.00p 917089
25/02/2021 122.00p 122.00p 119.00p 120.00p 123412
24/02/2021 119.00p 122.60p 118.40p 119.40p 181812
23/02/2021 116.40p 120.00p 116.40p 119.00p 227993
22/02/2021 114.00p 118.80p 114.00p 116.40p 116203
19/02/2021 117.00p 118.54p 115.00p 117.40p 173792
18/02/2021 118.20p 120.00p 117.20p 118.00p 167384
17/02/2021 118.00p 121.20p 117.80p 120.00p 128502
16/02/2021 119.80p 121.60p 115.00p 119.20p 409473
15/02/2021 120.00p 122.60p 117.00p 118.80p 272264
12/02/2021 119.80p 120.80p 115.60p 118.00p 99500
11/02/2021 117.00p 119.80p 117.00p 118.00p 86887
10/02/2021 120.20p 122.20p 117.20p 118.60p 47133
09/02/2021 120.00p 122.60p 117.60p 120.00p 119136
08/02/2021 121.40p 123.00p 117.80p 120.60p 104863
05/02/2021 116.20p 120.00p 116.20p 120.00p 156167
04/02/2021 116.80p 122.05p 116.20p 118.60p 180837
03/02/2021 117.20p 121.39p 116.49p 118.40p 81179
02/02/2021 121.80p 122.05p 117.40p 120.00p 222856
01/02/2021 121.80p 122.80p 117.00p 117.00p 231836
29/01/2021 119.60p 120.20p 116.10p 118.00p 478124
28/01/2021 118.60p 120.00p 115.61p 120.00p 242159
27/01/2021 121.00p 121.93p 116.64p 118.60p 357167
26/01/2021 121.40p 123.20p 118.40p 119.20p 175312
25/01/2021 126.00p 127.00p 115.40p 118.40p 369698
22/01/2021 128.20p 128.20p 120.20p 123.40p 417012
21/01/2021 126.00p 131.36p 120.50p 127.00p 384892
20/01/2021 126.80p 127.96p 122.80p 127.00p 147024
19/01/2021 123.80p 128.32p 122.31p 126.20p 147767
18/01/2021 127.00p 132.00p 120.20p 123.20p 282635
15/01/2021 131.80p 133.20p 126.20p 126.20p 297464
14/01/2021 130.40p 132.52p 127.63p 131.40p 254906
13/01/2021 126.00p 135.00p 126.00p 131.00p 399189
12/01/2021 123.40p 134.49p 123.40p 131.00p 1329734
11/01/2021 128.00p 131.60p 123.38p 127.20p 959694
08/01/2021 128.00p 133.59p 126.36p 130.00p 701569
07/01/2021 122.20p 127.60p 119.20p 127.60p 486025
06/01/2021 121.40p 122.60p 115.67p 122.60p 171875
05/01/2021 114.60p 122.20p 113.62p 118.80p 292042
04/01/2021 116.00p 118.00p 113.63p 114.00p 604431
31/12/2020 116.00p 117.80p 115.00p 115.00p 111673
30/12/2020 114.40p 118.00p 111.00p 117.40p 324850
29/12/2020 106.20p 115.00p 105.20p 115.00p 349163
24/12/2020 106.80p 108.80p 105.20p 108.20p 560004
23/12/2020 104.20p 106.80p 102.20p 105.00p 294552

*Close Price adjusted for both dividends and splits