Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/08/2018 79.40p 79.80p 78.60p 78.60p 190281
13/08/2018 78.60p 80.00p 77.61p 79.40p 276065
10/08/2018 82.20p 83.80p 78.00p 79.00p 216508
09/08/2018 81.40p 85.00p 80.08p 82.10p 355598
08/08/2018 85.00p 86.00p 82.80p 84.40p 219903
07/08/2018 83.20p 86.99p 81.40p 84.40p 527794
06/08/2018 86.20p 87.40p 83.96p 86.00p 734018
03/08/2018 80.00p 85.43p 78.20p 84.00p 2006629
02/08/2018 68.60p 71.23p 68.60p 70.30p 190911
01/08/2018 72.00p 73.00p 68.60p 69.30p 170981
31/07/2018 69.80p 71.87p 67.20p 70.60p 109032
30/07/2018 67.00p 68.96p 66.56p 68.60p 116049
27/07/2018 69.00p 69.36p 67.00p 68.20p 77168
26/07/2018 71.40p 71.72p 69.13p 69.40p 154869
25/07/2018 69.60p 71.40p 68.00p 71.40p 102778
24/07/2018 69.66p 69.75p 67.71p 68.70p 168588
23/07/2018 68.21p 69.90p 68.21p 68.60p 75522
20/07/2018 69.20p 71.00p 68.00p 69.30p 205340
19/07/2018 64.80p 71.00p 64.63p 69.40p 540579
18/07/2018 62.40p 65.52p 62.40p 63.40p 368045
17/07/2018 62.00p 63.00p 61.52p 62.00p 63501
16/07/2018 62.00p 62.84p 61.80p 62.10p 111926
13/07/2018 62.80p 62.86p 61.73p 62.00p 38273
12/07/2018 61.60p 62.78p 61.00p 62.00p 46129
11/07/2018 61.00p 61.65p 61.00p 61.60p 87219
10/07/2018 61.20p 63.00p 61.00p 61.00p 163781
09/07/2018 61.40p 61.60p 60.21p 61.20p 34800
06/07/2018 61.80p 63.46p 58.80p 59.50p 281187
05/07/2018 60.60p 63.80p 60.36p 62.20p 309369
04/07/2018 58.60p 60.00p 58.00p 59.00p 113249
03/07/2018 59.80p 61.20p 58.60p 59.70p 110292
02/07/2018 61.00p 61.80p 59.90p 61.00p 327127
29/06/2018 61.60p 61.60p 58.20p 60.00p 281778
28/06/2018 60.00p 62.00p 58.00p 60.00p 511051
27/06/2018 57.00p 59.60p 55.00p 58.00p 577322
26/06/2018 60.00p 60.00p 57.20p 57.40p 415004
25/06/2018 59.20p 60.00p 56.20p 59.80p 661267
22/06/2018 60.20p 62.20p 60.00p 60.20p 654005
21/06/2018 61.60p 61.60p 59.95p 60.00p 291595
20/06/2018 60.60p 62.36p 60.14p 61.60p 253922
19/06/2018 61.00p 61.80p 60.40p 60.40p 118589
18/06/2018 60.20p 62.23p 59.06p 61.10p 270249
15/06/2018 60.60p 62.80p 60.00p 60.00p 297570
14/06/2018 60.60p 62.40p 60.00p 60.00p 269439
13/06/2018 62.00p 64.00p 60.23p 60.60p 292528
12/06/2018 63.00p 63.00p 62.00p 62.50p 165841
11/06/2018 64.20p 65.00p 63.00p 63.00p 96185
08/06/2018 64.20p 64.60p 63.00p 63.00p 98759
07/06/2018 64.40p 64.45p 63.00p 63.00p 109579
06/06/2018 62.20p 64.49p 62.20p 64.00p 54880
05/06/2018 62.20p 65.00p 62.20p 63.40p 109290
04/06/2018 65.00p 65.00p 62.40p 64.60p 218972
01/06/2018 65.00p 65.00p 62.53p 63.80p 463294
31/05/2018 65.00p 65.00p 63.40p 64.80p 186620
30/05/2018 67.00p 67.00p 62.18p 64.40p 726207
29/05/2018 66.80p 66.80p 64.40p 64.80p 381431
25/05/2018 67.60p 68.17p 66.42p 67.40p 185828
24/05/2018 68.00p 69.00p 66.20p 68.00p 537986
23/05/2018 68.00p 68.80p 63.73p 65.20p 667056
22/05/2018 70.60p 70.60p 62.94p 68.60p 1246988
21/05/2018 70.20p 71.40p 68.60p 70.40p 570164
18/05/2018 70.20p 73.00p 70.20p 70.60p 883730
17/05/2018 70.00p 75.80p 68.44p 72.00p 1455786
16/05/2018 67.00p 70.80p 65.10p 70.00p 853312
15/05/2018 65.80p 66.04p 64.00p 66.00p 927289
14/05/2018 62.00p 67.00p 61.98p 66.00p 2137348
11/05/2018 65.00p 65.00p 53.20p 62.00p 6793619
10/05/2018 71.00p 71.02p 59.99p 63.00p 6103181
09/05/2018 72.00p 76.40p 67.82p 71.00p 4821570
08/05/2018 84.00p 84.00p 80.40p 80.60p 491681
04/05/2018 84.80p 84.80p 82.20p 84.80p 211572
03/05/2018 85.00p 85.00p 83.40p 84.80p 197139
02/05/2018 85.00p 85.00p 83.60p 84.40p 475683
01/05/2018 85.00p 85.00p 82.20p 83.80p 357438
30/04/2018 85.00p 85.00p 80.20p 83.00p 499624
27/04/2018 84.00p 84.00p 81.20p 82.40p 784480
26/04/2018 83.80p 83.80p 80.40p 81.00p 427725
25/04/2018 82.00p 83.80p 82.00p 82.20p 413063
24/04/2018 79.80p 85.00p 74.80p 84.00p 422560
23/04/2018 88.80p 88.80p 85.00p 86.00p 457094
20/04/2018 88.00p 88.00p 85.00p 85.40p 427741
19/04/2018 80.00p 88.00p 80.00p 85.40p 963633
18/04/2018 81.00p 83.60p 78.40p 81.00p 462179
17/04/2018 86.00p 86.00p 82.40p 84.00p 473749
16/04/2018 86.00p 86.00p 81.00p 81.00p 1346450
13/04/2018 85.00p 85.20p 82.00p 84.00p 552024
12/04/2018 75.60p 84.40p 74.38p 83.80p 1980711
11/04/2018 70.20p 76.60p 70.20p 75.00p 1197725
10/04/2018 65.60p 72.98p 65.20p 71.00p 1437710
09/04/2018 64.60p 65.00p 63.20p 64.30p 301842
06/04/2018 67.00p 67.00p 63.40p 65.00p 394847
05/04/2018 64.40p 65.60p 63.13p 65.60p 235936
04/04/2018 65.00p 65.60p 62.60p 63.60p 345648
03/04/2018 64.00p 65.20p 63.00p 63.80p 439729
29/03/2018 63.00p 65.45p 63.00p 64.00p 122808
28/03/2018 65.00p 66.22p 64.60p 64.60p 353113
27/03/2018 65.20p 67.82p 65.00p 65.40p 206298
26/03/2018 68.00p 69.40p 65.40p 65.60p 280882
23/03/2018 67.20p 70.00p 65.60p 68.00p 275674
22/03/2018 65.00p 70.00p 62.80p 70.00p 453540
21/03/2018 63.60p 65.97p 62.15p 64.20p 407573
20/03/2018 63.20p 65.80p 61.00p 62.20p 501030
19/03/2018 65.80p 68.00p 63.00p 63.60p 627686
16/03/2018 69.00p 69.62p 66.00p 67.60p 578959
15/03/2018 69.00p 71.00p 68.54p 69.00p 262773
14/03/2018 70.40p 73.40p 70.40p 70.60p 169548
13/03/2018 71.20p 73.40p 70.20p 70.40p 341966
12/03/2018 70.20p 73.58p 70.00p 71.00p 251985
09/03/2018 70.60p 73.40p 64.18p 72.20p 983217
08/03/2018 75.00p 75.00p 72.88p 74.20p 110316
07/03/2018 74.00p 76.00p 72.12p 75.00p 190336
06/03/2018 73.60p 74.65p 72.61p 74.00p 202057
05/03/2018 71.00p 75.40p 69.54p 74.80p 342569
02/03/2018 73.60p 75.80p 69.34p 71.00p 421329
01/03/2018 76.20p 76.20p 73.00p 74.00p 351560
28/02/2018 75.60p 79.00p 75.00p 76.60p 186083
27/02/2018 77.80p 79.40p 75.00p 75.20p 237402
26/02/2018 80.60p 80.80p 77.81p 78.60p 197304
23/02/2018 79.20p 80.97p 77.28p 80.40p 584205
22/02/2018 79.80p 81.40p 79.00p 79.00p 219690
21/02/2018 81.20p 82.33p 80.59p 81.80p 141567
20/02/2018 83.60p 83.60p 81.68p 82.40p 281305
19/02/2018 81.00p 83.00p 80.00p 82.20p 571065
16/02/2018 80.60p 81.80p 77.94p 80.80p 428919
15/02/2018 77.60p 82.00p 76.88p 78.40p 664738
14/02/2018 74.60p 77.60p 72.73p 75.60p 864797
13/02/2018 73.80p 74.60p 72.40p 73.60p 960925
12/02/2018 76.80p 76.80p 71.81p 74.20p 695883
09/02/2018 78.00p 78.81p 72.26p 75.60p 1214061
08/02/2018 79.40p 80.80p 78.20p 79.60p 431277
07/02/2018 82.00p 83.80p 77.00p 79.40p 1050886
06/02/2018 81.20p 81.24p 75.80p 77.00p 1571669
05/02/2018 85.00p 85.10p 82.20p 82.80p 452128
02/02/2018 87.00p 87.00p 84.20p 85.00p 387674
01/02/2018 86.00p 87.20p 83.20p 86.00p 391061
31/01/2018 86.00p 86.00p 82.00p 84.40p 426846
30/01/2018 85.80p 85.80p 79.45p 84.00p 825816
29/01/2018 85.00p 91.00p 84.20p 86.00p 1135023
26/01/2018 83.80p 87.29p 83.43p 85.00p 378168
25/01/2018 87.80p 88.00p 84.20p 85.00p 273870
24/01/2018 85.40p 88.24p 85.00p 86.00p 322413
23/01/2018 85.00p 88.50p 84.79p 87.00p 493061
22/01/2018 83.60p 88.00p 81.00p 84.40p 1732783
19/01/2018 87.80p 90.80p 87.09p 89.00p 1239067
18/01/2018 88.00p 89.10p 85.79p 88.00p 891882
17/01/2018 88.00p 91.00p 88.00p 90.00p 573930
16/01/2018 93.00p 93.00p 88.00p 89.00p 1193955
15/01/2018 91.00p 93.00p 90.20p 91.00p 1328047
12/01/2018 89.40p 92.80p 89.40p 91.00p 902029
11/01/2018 87.00p 91.46p 86.45p 90.40p 1294076
10/01/2018 85.00p 86.80p 84.50p 85.00p 443417
09/01/2018 84.60p 86.00p 84.00p 85.00p 425529
08/01/2018 86.40p 86.40p 84.00p 85.00p 697939
05/01/2018 87.00p 87.00p 84.40p 86.40p 455603
04/01/2018 84.40p 86.40p 82.50p 86.00p 521764
03/01/2018 87.00p 87.00p 83.00p 84.40p 571474
02/01/2018 83.20p 87.00p 83.10p 84.80p 606595
29/12/2017 83.00p 84.92p 80.95p 84.00p 272907
28/12/2017 82.25p 82.67p 79.00p 81.75p 411133
27/12/2017 81.00p 85.89p 81.00p 83.00p 439240
22/12/2017 82.00p 84.00p 80.00p 84.00p 250765
21/12/2017 83.50p 83.50p 78.00p 81.00p 438229
20/12/2017 80.50p 83.33p 78.59p 83.25p 509082
19/12/2017 75.50p 81.00p 75.50p 80.50p 578731
18/12/2017 73.50p 77.00p 73.50p 76.00p 894852
15/12/2017 73.75p 74.00p 71.50p 74.00p 484518
14/12/2017 71.25p 74.00p 71.25p 72.75p 676064
13/12/2017 71.25p 73.50p 71.25p 71.75p 399804
12/12/2017 70.00p 74.25p 66.78p 72.50p 1063031
11/12/2017 67.25p 77.00p 65.50p 75.75p 1972009
08/12/2017 62.50p 68.39p 61.44p 67.37p 1082913
07/12/2017 65.00p 67.66p 62.00p 63.00p 637273
06/12/2017 60.00p 65.00p 58.57p 64.75p 1795281
05/12/2017 53.50p 60.00p 52.25p 59.38p 1073180
04/12/2017 60.00p 61.75p 54.26p 54.50p 2155140
01/12/2017 67.50p 70.00p 58.00p 59.13p 3314638
30/11/2017 40.00p 75.00p 40.00p 66.75p 9553826
29/11/2017 28.50p 27.63p 27.63p 27.63p 0
28/11/2017 28.50p 27.63p 27.63p 27.63p 0
27/11/2017 28.50p 27.63p 27.63p 27.63p 0
24/11/2017 28.50p 27.63p 27.63p 27.63p 0
23/11/2017 28.50p 27.63p 27.63p 27.63p 0
22/11/2017 28.50p 27.63p 27.63p 27.63p 0
21/11/2017 28.50p 27.63p 27.63p 27.63p 0
20/11/2017 28.50p 28.50p 27.38p 27.63p 50955
17/11/2017 28.00p 28.25p 27.25p 27.63p 498279
16/11/2017 29.25p 29.25p 27.25p 27.75p 1809188
15/11/2017 30.00p 30.55p 29.00p 29.25p 619586
14/11/2017 30.50p 31.12p 29.65p 30.38p 644683
13/11/2017 30.00p 31.50p 29.46p 31.50p 688634
10/11/2017 31.50p 31.50p 29.41p 30.00p 422533
09/11/2017 30.50p 31.62p 29.75p 30.88p 335911
08/11/2017 31.00p 32.00p 29.42p 31.38p 1195225
07/11/2017 29.25p 31.00p 29.25p 30.25p 890927
06/11/2017 29.00p 30.00p 28.25p 29.12p 1269302
03/11/2017 28.00p 29.00p 26.75p 28.63p 940543
02/11/2017 27.75p 28.00p 27.03p 27.63p 203145
01/11/2017 25.75p 28.09p 25.75p 27.38p 979640
31/10/2017 26.25p 26.25p 25.25p 25.62p 541515
30/10/2017 25.25p 26.37p 25.25p 25.50p 1039143

*Close Price adjusted for both dividends and splits