Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/05/2021 16.30p 17.00p 16.00p 16.50p 545822
03/05/2021 16.70p 17.00p 16.20p 16.60p 363970
30/04/2021 16.70p 17.00p 16.20p 16.60p 363970
29/04/2021 16.20p 17.01p 16.20p 16.35p 2066670
28/04/2021 16.50p 17.00p 16.20p 16.65p 963847
27/04/2021 17.10p 17.50p 16.40p 17.30p 166965
26/04/2021 17.00p 17.70p 16.60p 17.45p 175592
23/04/2021 17.00p 17.60p 17.13p 17.60p 55510
22/04/2021 17.00p 17.55p 17.00p 17.55p 53603
21/04/2021 17.00p 17.90p 16.23p 17.45p 618423
20/04/2021 17.30p 18.00p 17.09p 17.45p 868493
19/04/2021 17.30p 18.00p 17.10p 17.65p 87977
16/04/2021 17.10p 18.20p 17.10p 17.65p 47564
15/04/2021 16.60p 17.50p 17.48p 17.50p 72962
14/04/2021 16.60p 18.30p 16.50p 17.50p 280048
13/04/2021 18.00p 18.00p 16.93p 18.00p 290800
12/04/2021 17.80p 17.90p 16.60p 17.25p 32647
09/04/2021 17.80p 18.00p 17.13p 17.45p 254004
08/04/2021 18.30p 18.30p 17.05p 17.05p 103778
07/04/2021 17.90p 17.96p 16.10p 17.70p 125839
06/04/2021 17.90p 17.96p 16.40p 17.25p 117639
02/04/2021 17.40p 17.96p 16.33p 17.05p 85618
01/04/2021 17.40p 17.96p 16.33p 17.05p 85618
31/03/2021 17.00p 17.94p 17.03p 17.25p 95403
30/03/2021 17.00p 17.60p 16.20p 17.15p 103767
29/03/2021 16.50p 17.33p 16.39p 16.75p 53527
26/03/2021 16.50p 17.50p 16.39p 17.30p 247225
25/03/2021 16.50p 17.20p 16.20p 16.60p 104309
24/03/2021 17.30p 17.42p 16.60p 17.10p 159465
23/03/2021 17.10p 17.80p 16.60p 16.85p 78637
22/03/2021 17.90p 18.05p 17.00p 17.25p 52252
19/03/2021 17.20p 18.30p 16.60p 17.15p 117989
18/03/2021 17.80p 18.80p 17.10p 17.70p 95726
17/03/2021 18.90p 19.00p 17.80p 18.35p 267159
16/03/2021 17.90p 18.40p 17.20p 18.10p 302048
15/03/2021 17.90p 18.90p 16.20p 17.05p 214105
12/03/2021 18.00p 18.19p 16.50p 17.35p 9155495
11/03/2021 17.90p 17.90p 16.57p 17.10p 279170
10/03/2021 16.20p 17.55p 16.20p 17.10p 54652
09/03/2021 16.50p 17.20p 16.13p 17.10p 161588
08/03/2021 17.40p 18.00p 16.60p 17.30p 184082
05/03/2021 17.10p 18.00p 16.10p 17.35p 2277852
04/03/2021 18.00p 18.50p 16.90p 17.75p 271763
03/03/2021 17.50p 17.85p 16.60p 17.65p 127808
02/03/2021 17.30p 17.50p 16.60p 17.30p 75865
01/03/2021 17.70p 17.89p 16.10p 17.00p 53379
26/02/2021 17.00p 18.00p 17.00p 17.45p 264124
25/02/2021 15.20p 17.35p 15.10p 17.35p 717524
24/02/2021 16.00p 16.24p 15.50p 16.10p 516586
23/02/2021 16.50p 16.50p 15.00p 16.00p 2620709
22/02/2021 16.40p 17.00p 15.59p 16.00p 308205
19/02/2021 17.00p 19.76p 16.80p 16.90p 1495850
18/02/2021 15.00p 15.00p 13.60p 14.15p 34018
17/02/2021 14.00p 14.40p 13.00p 14.35p 120838
16/02/2021 12.80p 13.90p 11.33p 13.70p 246366
15/02/2021 11.60p 12.67p 11.00p 12.45p 193478
12/02/2021 10.70p 11.70p 10.70p 11.30p 29188
11/02/2021 11.80p 11.80p 10.85p 11.20p 797
10/02/2021 10.70p 11.30p 10.70p 11.30p 570
09/02/2021 11.10p 11.30p 10.75p 11.30p 6155
08/02/2021 11.10p 11.50p 10.80p 11.35p 107108
05/02/2021 11.80p 11.80p 11.00p 11.40p 6128
04/02/2021 11.10p 11.50p 11.10p 11.50p 1678
03/02/2021 11.90p 11.90p 11.10p 11.50p 25530
02/02/2021 11.00p 12.10p 11.00p 11.50p 21973
01/02/2021 11.00p 12.00p 10.90p 11.60p 26230
29/01/2021 11.30p 11.45p 10.70p 11.45p 33962
28/01/2021 11.30p 12.10p 11.30p 11.35p 75470
27/01/2021 11.40p 12.10p 11.40p 11.80p 90
26/01/2021 12.20p 12.20p 11.30p 11.65p 3839
25/01/2021 12.20p 12.20p 11.40p 11.85p 5570
22/01/2021 12.20p 12.20p 10.80p 11.60p 117876
21/01/2021 11.80p 11.93p 11.00p 11.90p 24812
20/01/2021 11.80p 11.15p 11.00p 11.15p 0
19/01/2021 11.80p 11.25p 11.00p 11.00p 0
18/01/2021 11.80p 11.25p 10.34p 11.25p 19724
15/01/2021 11.80p 11.65p 11.35p 11.35p 0
14/01/2021 11.80p 12.00p 11.65p 11.65p 84
13/01/2021 11.80p 11.30p 10.85p 11.30p 959
12/01/2021 11.80p 12.00p 10.70p 11.45p 26539
11/01/2021 10.20p 11.88p 11.20p 11.20p 1682
08/01/2021 10.20p 11.88p 10.50p 11.25p 19460
07/01/2021 10.20p 11.90p 10.32p 11.25p 4426
06/01/2021 10.20p 11.25p 10.75p 11.25p 0
05/01/2021 10.20p 11.00p 10.10p 10.75p 211825
04/01/2021 9.50p 10.18p 8.60p 9.35p 12222
31/12/2020 9.85p 9.48p 9.43p 9.48p 0
30/12/2020 9.85p 9.85p 9.43p 9.43p 65
29/12/2020 9.65p 9.65p 9.11p 9.35p 46487
28/12/2020 10.50p 10.00p 9.10p 9.70p 10320
24/12/2020 10.50p 10.00p 9.10p 9.70p 10320
23/12/2020 10.50p 10.50p 9.60p 9.60p 5000
22/12/2020 10.00p 10.04p 10.03p 10.03p 913
21/12/2020 10.00p 11.70p 10.00p 11.05p 5433
18/12/2020 11.00p 11.54p 10.60p 10.60p 10119
17/12/2020 10.60p 12.11p 10.64p 11.55p 5319
16/12/2020 10.60p 11.55p 10.64p 11.55p 163
15/12/2020 10.60p 11.61p 11.55p 11.55p 87
14/12/2020 10.60p 11.44p 10.60p 10.75p 4380
11/12/2020 10.60p 10.60p 10.50p 10.55p 11218
10/12/2020 12.20p 12.20p 11.70p 11.70p 10
09/12/2020 10.60p 11.55p 10.64p 11.55p 599
08/12/2020 10.60p 11.55p 10.54p 11.55p 60000
07/12/2020 10.60p 11.55p 10.60p 11.55p 188
04/12/2020 10.80p 11.15p 10.80p 11.15p 0
03/12/2020 10.80p 10.80p 10.71p 10.80p 87184
02/12/2020 11.20p 11.35p 11.20p 11.35p 0
01/12/2020 11.20p 11.80p 10.80p 11.20p 27561
30/11/2020 11.70p 12.00p 10.63p 11.60p 30149
27/11/2020 11.70p 11.25p 11.25p 11.25p 0
26/11/2020 11.70p 11.71p 11.25p 11.25p 77864
25/11/2020 11.30p 11.30p 10.70p 10.70p 162889
24/11/2020 11.40p 12.73p 11.40p 11.95p 23801
23/11/2020 12.80p 12.15p 11.43p 12.15p 6634
20/11/2020 12.80p 12.80p 11.30p 11.70p 64926
19/11/2020 12.40p 12.40p 11.42p 12.15p 5912
18/11/2020 11.90p 12.10p 11.43p 12.10p 179
17/11/2020 11.90p 12.15p 11.43p 12.15p 1148
16/11/2020 11.90p 11.90p 11.41p 11.70p 33538
13/11/2020 11.80p 12.35p 11.80p 12.35p 210874
12/11/2020 11.90p 11.90p 11.41p 11.70p 21252
10/11/2020 11.40p 11.80p 11.42p 11.80p 377
09/11/2020 11.40p 12.05p 12.05p 12.05p 0
06/11/2020 11.40p 12.05p 12.00p 12.05p 0
05/11/2020 11.40p 12.00p 12.00p 12.00p 0
04/11/2020 11.40p 12.00p 11.40p 12.00p 10732
03/11/2020 12.00p 12.00p 11.41p 12.00p 1786
02/11/2020 12.00p 12.00p 11.41p 12.00p 50640
30/10/2020 12.10p 12.00p 11.43p 12.00p 613
29/10/2020 12.10p 12.10p 11.43p 12.10p 350
28/10/2020 12.10p 12.00p 12.00p 12.00p 0
27/10/2020 12.10p 12.00p 12.00p 12.00p 0
26/10/2020 12.10p 12.00p 12.00p 12.00p 0
23/10/2020 12.10p 12.00p 11.43p 12.00p 3286
22/10/2020 12.10p 12.10p 12.00p 12.00p 150000
21/10/2020 12.10p 12.35p 12.01p 12.35p 1000
20/10/2020 12.10p 12.00p 11.90p 12.00p 0
19/10/2020 12.10p 12.10p 11.90p 11.90p 0
16/10/2020 12.10p 12.10p 12.10p 12.10p 760
15/10/2020 12.00p 12.40p 12.00p 12.40p 213443
14/10/2020 12.00p 12.00p 11.75p 11.75p 66660
13/10/2020 12.00p 12.01p 12.00p 12.00p 20
12/10/2020 12.00p 12.45p 12.10p 12.45p 2562
09/10/2020 12.00p 12.45p 12.45p 12.45p 0
08/10/2020 12.00p 12.45p 12.10p 12.45p 500
07/10/2020 12.00p 12.76p 12.00p 12.40p 122246
06/10/2020 12.10p 12.40p 12.00p 12.40p 67266
05/10/2020 12.30p 12.30p 11.14p 12.00p 9751
02/10/2020 12.40p 12.45p 12.30p 12.45p 14504
01/10/2020 12.30p 12.65p 12.30p 12.65p 33571
30/09/2020 12.40p 12.60p 12.40p 12.60p 13384
29/09/2020 12.50p 12.52p 12.40p 12.40p 25076
28/09/2020 12.30p 12.70p 12.65p 12.70p 0
25/09/2020 12.30p 12.65p 12.53p 12.65p 2908
24/09/2020 12.30p 12.60p 12.45p 12.60p 0
23/09/2020 12.30p 12.45p 11.11p 12.45p 90084
22/09/2020 12.10p 12.40p 12.20p 12.20p 7407
21/09/2020 12.10p 12.35p 12.00p 12.35p 103916
18/09/2020 12.30p 12.45p 12.45p 12.45p 0
17/09/2020 12.30p 12.45p 12.28p 12.45p 68009
16/09/2020 12.30p 12.60p 12.11p 12.60p 17882
15/09/2020 12.40p 12.30p 12.30p 12.30p 0
14/09/2020 12.40p 12.30p 11.80p 12.30p 1500
11/09/2020 12.40p 12.40p 11.49p 11.80p 53843
10/09/2020 12.40p 12.53p 11.95p 11.95p 22500
09/09/2020 12.40p 12.60p 11.57p 12.60p 23625
08/09/2020 12.20p 12.20p 11.30p 11.70p 18808
07/09/2020 12.20p 11.95p 11.95p 11.95p 0
04/09/2020 12.20p 12.21p 11.95p 11.95p 10222
03/09/2020 11.00p 12.55p 12.21p 12.55p 2363
02/09/2020 11.00p 12.77p 12.26p 12.55p 3625
01/09/2020 11.00p 12.77p 12.26p 12.55p 2289
31/08/2020 11.00p 12.86p 11.00p 11.90p 39664
28/08/2020 11.00p 12.86p 11.00p 11.90p 39664
27/08/2020 12.80p 12.40p 11.95p 11.95p 0
26/08/2020 12.80p 12.80p 12.10p 12.40p 124000
25/08/2020 11.00p 12.45p 11.95p 11.95p 0
24/08/2020 11.00p 12.45p 12.45p 12.45p 0
21/08/2020 11.00p 12.45p 11.00p 12.45p 5203
20/08/2020 12.00p 12.00p 12.00p 12.00p 22
19/08/2020 12.10p 12.45p 12.00p 12.45p 100000
18/08/2020 12.00p 12.45p 12.45p 12.45p 0
17/08/2020 12.00p 12.45p 12.11p 12.45p 11053
14/08/2020 12.00p 12.50p 12.45p 12.50p 0
13/08/2020 12.00p 12.45p 12.20p 12.45p 0
12/08/2020 12.00p 12.20p 12.00p 12.20p 100000
11/08/2020 12.30p 12.72p 12.20p 12.20p 136309
10/08/2020 12.40p 12.55p 12.31p 12.55p 22893
07/08/2020 12.40p 12.78p 12.40p 12.60p 14000
06/08/2020 12.50p 12.82p 12.35p 12.60p 129476
05/08/2020 12.50p 12.82p 11.30p 12.20p 66637
04/08/2020 12.50p 12.50p 12.00p 12.50p 45570
03/08/2020 12.00p 12.20p 11.01p 12.20p 110868
31/07/2020 12.00p 12.20p 12.20p 12.20p 0
30/07/2020 12.00p 12.40p 12.00p 12.20p 73238
29/07/2020 12.00p 12.20p 12.00p 12.20p 100000
28/07/2020 11.80p 12.35p 12.20p 12.20p 30000
27/07/2020 11.80p 12.10p 11.90p 12.10p 0
24/07/2020 11.80p 11.90p 11.80p 11.90p 2107
23/07/2020 11.80p 11.90p 11.80p 11.90p 1000

*Close Price adjusted for both dividends and splits