Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/01/2022 246.00p 247.00p 234.30p 239.50p 913893
19/01/2022 236.00p 240.50p 234.16p 240.00p 833996
18/01/2022 240.00p 240.00p 235.00p 237.00p 591105
17/01/2022 245.00p 245.00p 236.50p 238.00p 466315
14/01/2022 240.00p 244.50p 236.00p 240.00p 986856
13/01/2022 244.00p 245.00p 237.00p 240.50p 834665
12/01/2022 240.00p 246.50p 233.00p 243.50p 855574
10/01/2022 242.00p 249.00p 229.50p 232.00p 919297
07/01/2022 245.50p 250.00p 241.00p 244.00p 308279
06/01/2022 247.00p 247.82p 242.50p 244.50p 264201
05/01/2022 244.00p 252.50p 243.50p 249.50p 1182327
04/01/2022 245.00p 250.50p 239.04p 244.00p 760526
03/01/2022 244.50p 247.00p 232.62p 241.00p 1408271
31/12/2021 244.50p 247.00p 232.62p 241.00p 1324586
30/12/2021 235.00p 245.00p 235.00p 243.00p 890714
29/12/2021 244.00p 251.50p 229.00p 233.00p 1465876
28/12/2021 260.00p 260.00p 243.00p 245.50p 516400
27/12/2021 260.00p 260.00p 243.00p 245.50p 516400
24/12/2021 260.00p 260.00p 243.00p 245.50p 516400
23/12/2021 255.00p 264.00p 249.00p 252.50p 1056260
22/12/2021 265.00p 269.42p 259.00p 265.50p 1302809
21/12/2021 255.00p 268.00p 248.00p 266.50p 1669325
20/12/2021 245.00p 258.00p 245.00p 250.00p 1979651
17/12/2021 258.00p 258.00p 250.00p 253.50p 1098090
16/12/2021 247.00p 257.50p 241.50p 257.00p 1314627
15/12/2021 250.00p 255.00p 244.50p 246.00p 786659
14/12/2021 243.00p 253.00p 241.50p 247.00p 1033774
13/12/2021 234.50p 247.50p 232.50p 244.00p 1902603
10/12/2021 227.00p 232.50p 224.50p 232.00p 557685
09/12/2021 227.00p 237.50p 224.00p 228.50p 2003253
08/12/2021 217.50p 226.50p 216.50p 225.50p 708446
07/12/2021 214.50p 219.00p 208.50p 218.00p 398376
06/12/2021 207.00p 213.51p 205.50p 206.50p 468111
03/12/2021 212.00p 213.50p 203.75p 212.50p 662943
02/12/2021 213.00p 213.00p 203.00p 207.00p 814007
01/12/2021 212.00p 215.97p 209.50p 211.50p 1543548
30/11/2021 201.50p 213.50p 201.00p 211.50p 948854
29/11/2021 200.50p 212.29p 199.60p 207.00p 1194380
26/11/2021 207.00p 209.00p 198.80p 199.60p 1082172
25/11/2021 207.00p 217.50p 207.00p 216.00p 1133403
24/11/2021 204.50p 207.00p 198.20p 206.50p 614586
23/11/2021 198.00p 204.00p 196.00p 199.20p 404154
22/11/2021 195.20p 202.50p 190.00p 199.20p 611686
19/11/2021 199.40p 206.04p 191.80p 195.80p 406859
18/11/2021 205.00p 205.00p 196.40p 197.00p 442388
17/11/2021 194.40p 210.00p 193.40p 204.00p 1362345
16/11/2021 185.20p 193.20p 184.20p 192.80p 1172580
15/11/2021 190.00p 190.00p 181.44p 183.20p 722548
12/11/2021 188.00p 191.80p 185.40p 186.40p 467735
11/11/2021 187.60p 191.40p 185.26p 190.00p 749886
10/11/2021 198.40p 201.67p 187.40p 187.40p 1002424
09/11/2021 196.00p 202.00p 195.80p 197.40p 1189729
08/11/2021 199.40p 199.40p 195.20p 197.40p 894669
05/11/2021 198.60p 207.84p 194.46p 199.40p 1082807
04/11/2021 212.00p 212.00p 199.34p 200.50p 1083918
03/11/2021 210.00p 210.00p 203.50p 205.00p 739877
02/11/2021 217.50p 217.50p 203.00p 206.50p 387872
01/11/2021 207.50p 214.50p 207.00p 209.50p 439650
29/10/2021 205.00p 212.82p 202.84p 206.00p 884705
28/10/2021 233.50p 235.00p 203.50p 210.50p 2332339
27/10/2021 237.00p 240.00p 227.50p 227.50p 681796
26/10/2021 245.00p 245.00p 237.14p 238.50p 314645
25/10/2021 235.00p 241.00p 231.00p 240.00p 1113977
22/10/2021 234.50p 235.00p 226.00p 231.50p 372358
21/10/2021 238.00p 238.00p 225.31p 232.50p 687343
20/10/2021 231.50p 235.00p 227.96p 229.50p 421765
19/10/2021 234.50p 236.63p 230.89p 233.50p 712209
18/10/2021 226.00p 235.00p 224.15p 232.50p 892735
15/10/2021 227.50p 229.50p 221.22p 226.00p 656768
14/10/2021 223.50p 231.50p 215.50p 228.50p 811739
13/10/2021 222.50p 225.00p 216.77p 222.00p 643188
12/10/2021 229.50p 229.50p 221.00p 224.00p 600287
11/10/2021 218.50p 228.25p 212.70p 225.00p 1626260
08/10/2021 219.00p 222.00p 215.00p 218.00p 1275179
07/10/2021 229.00p 234.50p 209.37p 217.00p 1953238
06/10/2021 232.50p 239.58p 229.00p 232.00p 1987410
05/10/2021 235.00p 238.50p 232.50p 232.50p 1333364
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

*Close Price adjusted for both dividends and splits