Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/05/2019 136.00p 136.00p 129.00p 131.00p 445301
30/05/2019 130.00p 136.00p 130.00p 133.20p 136220
29/05/2019 135.00p 138.28p 132.40p 132.80p 257518
28/05/2019 128.00p 143.20p 128.00p 137.40p 3132289
24/05/2019 130.80p 134.00p 129.00p 133.20p 558599
23/05/2019 139.80p 139.80p 129.00p 129.00p 504833
22/05/2019 139.60p 139.60p 133.60p 135.80p 385537
21/05/2019 138.00p 138.40p 132.65p 136.80p 456982
20/05/2019 134.40p 138.00p 129.88p 136.80p 571222
17/05/2019 132.00p 135.00p 128.20p 134.40p 399269
16/05/2019 134.00p 134.00p 128.00p 129.80p 434927
15/05/2019 128.60p 134.00p 124.40p 132.00p 456700
14/05/2019 119.00p 128.80p 119.00p 128.60p 625174
13/05/2019 120.00p 122.20p 115.20p 117.20p 325353
10/05/2019 121.60p 125.80p 120.01p 120.40p 245400
09/05/2019 125.00p 125.00p 122.00p 124.00p 139287
08/05/2019 121.60p 125.00p 121.60p 122.00p 176118
07/05/2019 126.00p 127.00p 121.80p 121.80p 148149
03/05/2019 125.20p 128.40p 122.28p 123.40p 236679
02/05/2019 128.20p 129.40p 125.65p 127.80p 249833
01/05/2019 125.00p 130.60p 125.00p 129.80p 130515
30/04/2019 127.20p 131.33p 127.20p 130.20p 548355
29/04/2019 131.00p 131.00p 127.00p 130.80p 309895
26/04/2019 128.00p 130.60p 124.50p 128.60p 326628
25/04/2019 133.20p 133.20p 121.60p 124.20p 489058
24/04/2019 127.20p 133.40p 127.20p 130.60p 583517
23/04/2019 132.40p 134.62p 125.60p 128.80p 692832
18/04/2019 140.00p 146.47p 130.00p 132.80p 1550956
17/04/2019 120.00p 141.00p 120.00p 140.00p 2262256
16/04/2019 115.00p 118.19p 112.00p 114.00p 448096
15/04/2019 117.20p 121.03p 115.00p 118.00p 229220
12/04/2019 118.40p 121.60p 117.20p 118.20p 354302
11/04/2019 121.00p 125.60p 119.20p 119.60p 453118
10/04/2019 115.20p 125.20p 115.20p 122.60p 444551
09/04/2019 116.00p 120.00p 116.00p 118.40p 311791
08/04/2019 113.00p 120.00p 113.00p 118.20p 567385
05/04/2019 113.40p 119.00p 112.96p 117.00p 546447
04/04/2019 99.00p 115.51p 96.00p 112.40p 1351772
03/04/2019 117.80p 117.80p 104.80p 110.80p 918791
02/04/2019 116.40p 118.37p 113.00p 114.40p 764218
01/04/2019 116.60p 119.34p 116.60p 117.20p 168311
29/03/2019 122.50p 123.00p 113.50p 115.00p 378894
28/03/2019 124.00p 125.33p 119.50p 119.50p 401847
27/03/2019 125.00p 127.00p 124.12p 125.50p 174067
26/03/2019 125.00p 129.50p 124.69p 127.50p 624721
25/03/2019 125.00p 128.67p 125.00p 126.00p 170800
22/03/2019 127.50p 132.00p 124.90p 130.00p 450495
21/03/2019 128.50p 128.50p 125.00p 127.00p 46062
20/03/2019 122.50p 128.50p 122.50p 127.00p 128147
19/03/2019 126.50p 129.00p 121.70p 127.50p 174424
18/03/2019 124.00p 127.00p 124.00p 125.00p 82086
15/03/2019 124.00p 127.00p 124.00p 125.00p 105428
14/03/2019 120.00p 127.00p 120.00p 126.00p 205390
13/03/2019 126.00p 126.00p 120.00p 124.00p 235224
12/03/2019 125.50p 127.50p 121.80p 125.00p 189985
11/03/2019 122.50p 124.50p 120.00p 122.00p 212310
08/03/2019 121.50p 125.52p 121.50p 122.50p 105712
07/03/2019 127.50p 127.75p 122.50p 125.00p 154364
06/03/2019 129.00p 130.00p 122.83p 128.00p 354494
05/03/2019 130.00p 130.00p 120.50p 124.50p 405603
04/03/2019 125.50p 129.00p 123.00p 123.00p 336172
01/03/2019 124.00p 130.50p 124.00p 126.50p 557117
28/02/2019 113.50p 125.00p 113.50p 125.00p 356519
27/02/2019 117.50p 119.48p 111.50p 117.00p 1045621
26/02/2019 119.50p 122.76p 116.13p 119.00p 1473337
25/02/2019 129.50p 130.50p 115.50p 120.00p 1458967
22/02/2019 130.00p 134.48p 129.00p 130.50p 171663
21/02/2019 135.50p 135.50p 131.00p 133.00p 316397
20/02/2019 134.00p 135.83p 132.00p 135.50p 122905
19/02/2019 131.50p 135.00p 131.50p 133.00p 112931
18/02/2019 129.00p 132.50p 126.50p 132.00p 279145
15/02/2019 130.00p 130.00p 124.52p 129.50p 345991
14/02/2019 132.00p 135.00p 128.00p 130.00p 424710
13/02/2019 131.50p 133.50p 131.50p 132.00p 127668
12/02/2019 133.00p 134.00p 130.88p 131.50p 422207
11/02/2019 128.00p 134.50p 125.00p 133.50p 700328
08/02/2019 135.00p 139.09p 130.53p 132.00p 711300
07/02/2019 139.00p 140.14p 135.00p 135.00p 411783
06/02/2019 139.50p 140.58p 138.50p 140.00p 520792
05/02/2019 139.50p 143.63p 139.00p 141.00p 207369
04/02/2019 137.00p 143.00p 137.00p 142.00p 582908
01/02/2019 140.00p 142.19p 139.00p 140.50p 249751
31/01/2019 139.00p 144.00p 138.00p 142.00p 639021
30/01/2019 136.00p 139.00p 135.00p 138.00p 141648
29/01/2019 138.50p 138.50p 136.00p 138.50p 533760
28/01/2019 136.00p 139.00p 136.00p 138.00p 166312
25/01/2019 136.00p 139.00p 136.00p 138.50p 238766
24/01/2019 134.00p 136.00p 133.50p 136.00p 122008
23/01/2019 136.00p 138.00p 132.91p 135.50p 287497
22/01/2019 135.50p 138.00p 135.50p 136.00p 231311
21/01/2019 135.50p 138.50p 135.50p 138.00p 151645
18/01/2019 135.50p 138.50p 135.50p 137.50p 284786
17/01/2019 137.00p 137.50p 134.94p 135.00p 399589
16/01/2019 135.00p 139.00p 135.00p 137.50p 305373
15/01/2019 136.50p 137.00p 133.36p 135.00p 371335
14/01/2019 137.00p 137.00p 132.50p 135.00p 625982
11/01/2019 131.00p 135.50p 128.32p 135.50p 317895
10/01/2019 133.00p 133.00p 130.00p 132.00p 146779
09/01/2019 128.00p 133.00p 127.50p 132.00p 421269
08/01/2019 130.50p 131.00p 125.00p 127.00p 301142
07/01/2019 122.00p 131.00p 122.00p 131.00p 569404
04/01/2019 123.50p 123.50p 117.00p 121.00p 204102
03/01/2019 124.00p 124.00p 119.00p 120.50p 275300
02/01/2019 126.00p 126.00p 118.00p 121.50p 321792
31/12/2018 124.50p 125.50p 120.50p 125.50p 107481
28/12/2018 118.00p 122.50p 118.00p 120.00p 268617
27/12/2018 119.50p 123.90p 116.65p 118.00p 268418
24/12/2018 112.50p 119.10p 112.50p 117.00p 224888
21/12/2018 112.50p 114.00p 111.99p 114.00p 136878
20/12/2018 115.50p 115.50p 111.92p 114.00p 279133
19/12/2018 109.00p 115.50p 109.00p 114.00p 267055
18/12/2018 107.50p 110.50p 106.50p 109.50p 267799
17/12/2018 107.00p 110.90p 106.00p 108.00p 372018
14/12/2018 109.00p 110.06p 107.50p 109.00p 456947
13/12/2018 112.00p 115.00p 109.00p 110.00p 379083
12/12/2018 111.00p 114.38p 111.00p 113.50p 113993
11/12/2018 108.00p 115.00p 108.00p 111.00p 279023
10/12/2018 112.00p 112.00p 107.00p 109.00p 333107
07/12/2018 109.00p 114.50p 109.00p 112.50p 439895
06/12/2018 113.00p 114.33p 107.50p 107.50p 620468
05/12/2018 118.00p 118.50p 109.83p 115.00p 1618810
04/12/2018 129.00p 131.00p 117.38p 120.50p 2241842
03/12/2018 130.00p 132.50p 127.50p 129.00p 551593
30/11/2018 132.00p 139.00p 128.40p 131.00p 1055815
29/11/2018 129.00p 136.00p 128.40p 134.00p 2411789
28/11/2018 128.50p 131.48p 126.00p 130.00p 3714210
27/11/2018 125.00p 130.00p 125.00p 128.50p 205303
26/11/2018 131.00p 131.98p 125.50p 125.50p 806527
23/11/2018 129.00p 130.50p 127.82p 130.00p 267658
22/11/2018 129.00p 129.00p 127.00p 129.00p 129107
21/11/2018 127.00p 131.46p 113.69p 128.50p 945211
20/11/2018 135.00p 136.00p 129.00p 129.00p 1097074
19/11/2018 133.00p 136.50p 133.00p 135.00p 669789
16/11/2018 137.00p 137.00p 131.50p 131.50p 857590
15/11/2018 131.50p 136.00p 131.50p 136.00p 586419
14/11/2018 136.00p 136.00p 130.50p 132.00p 1349158
13/11/2018 132.00p 136.00p 129.50p 135.00p 477377
12/11/2018 136.50p 136.50p 130.50p 132.00p 614557
09/11/2018 134.00p 134.00p 129.50p 131.50p 343496
08/11/2018 130.50p 134.00p 130.50p 131.50p 435139
07/11/2018 133.00p 136.08p 130.50p 132.00p 1032972
06/11/2018 128.00p 135.00p 128.00p 133.00p 1230264
05/11/2018 132.50p 136.00p 125.98p 128.00p 2587413
02/11/2018 109.50p 124.11p 108.10p 119.00p 1026269
01/11/2018 108.00p 111.00p 105.50p 111.00p 519269
31/10/2018 105.00p 110.78p 105.00p 108.50p 684465
30/10/2018 106.50p 106.50p 102.00p 104.00p 317951
29/10/2018 104.00p 106.50p 102.33p 104.50p 240498
26/10/2018 106.00p 111.50p 105.00p 107.00p 326802
25/10/2018 109.00p 110.21p 105.00p 106.00p 309509
24/10/2018 105.00p 114.86p 105.00p 109.50p 592118
23/10/2018 109.50p 112.44p 100.50p 105.50p 1220489
22/10/2018 107.00p 112.73p 107.00p 111.50p 484632
19/10/2018 112.00p 112.18p 109.50p 110.00p 573303
18/10/2018 112.50p 114.00p 110.00p 110.00p 247961
17/10/2018 108.00p 116.80p 108.00p 113.50p 1195552
16/10/2018 110.00p 110.00p 108.00p 108.00p 433924
15/10/2018 108.00p 109.90p 107.41p 108.00p 240739
12/10/2018 110.00p 111.00p 107.50p 108.00p 571946
11/10/2018 102.00p 113.24p 100.50p 111.00p 986719
10/10/2018 109.00p 116.60p 108.00p 108.50p 1521934
09/10/2018 93.00p 112.00p 93.00p 110.00p 5507976
08/10/2018 82.00p 83.96p 76.00p 77.00p 787895
05/10/2018 86.00p 86.00p 83.00p 83.00p 357830
04/10/2018 87.00p 89.80p 84.00p 86.00p 300502
03/10/2018 87.00p 89.00p 86.32p 88.80p 334426
02/10/2018 89.20p 90.00p 87.00p 87.00p 341838
01/10/2018 87.00p 96.00p 87.00p 88.20p 973622
28/09/2018 87.00p 89.00p 85.20p 86.60p 399415
27/09/2018 92.00p 92.22p 85.76p 86.40p 427636
26/09/2018 95.60p 95.60p 87.20p 88.00p 390698
25/09/2018 95.20p 96.70p 93.23p 95.60p 911090
24/09/2018 99.00p 99.00p 94.80p 95.00p 599553
21/09/2018 95.00p 99.00p 91.92p 99.00p 615441
20/09/2018 89.00p 95.00p 87.97p 94.00p 768605
19/09/2018 88.00p 91.40p 83.43p 90.90p 755410
18/09/2018 84.80p 87.20p 84.20p 87.20p 468764
17/09/2018 83.80p 86.49p 81.82p 85.00p 1132505
14/09/2018 81.80p 84.00p 80.00p 84.00p 139391
13/09/2018 81.20p 82.20p 79.00p 82.20p 142904
12/09/2018 80.00p 85.00p 79.95p 81.00p 381880
11/09/2018 80.00p 80.00p 74.40p 80.00p 108021
10/09/2018 74.80p 80.00p 74.74p 80.00p 428268
07/09/2018 75.00p 77.87p 73.30p 74.90p 676623
06/09/2018 76.80p 77.20p 74.80p 75.50p 167308
05/09/2018 76.20p 77.80p 75.06p 77.10p 144252
04/09/2018 73.40p 76.40p 73.40p 76.20p 336514
03/09/2018 76.80p 77.00p 72.40p 77.00p 288445
31/08/2018 76.80p 77.00p 75.40p 76.60p 118389
30/08/2018 73.20p 77.00p 72.60p 77.00p 90177
29/08/2018 75.40p 75.60p 73.20p 75.60p 100029
28/08/2018 76.20p 78.92p 73.80p 75.60p 221517
24/08/2018 77.20p 79.60p 76.20p 77.70p 84695
23/08/2018 76.60p 79.00p 76.40p 78.10p 79325
22/08/2018 79.20p 80.38p 76.60p 78.70p 284764
21/08/2018 80.00p 82.00p 79.20p 80.40p 134660
20/08/2018 82.80p 82.80p 79.20p 81.30p 178757
17/08/2018 81.09p 82.61p 81.00p 81.20p 120329
16/08/2018 78.60p 82.60p 77.52p 81.00p 196196
15/08/2018 78.40p 79.60p 77.20p 79.00p 133141

*Close Price adjusted for both dividends and splits