Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/03/2014 50.00p 50.77p 49.00p 50.25p 159809
25/03/2014 50.00p 50.00p 48.53p 49.00p 79150
24/03/2014 51.50p 51.50p 49.00p 49.63p 429648
21/03/2014 51.00p 51.15p 49.81p 50.13p 91563
20/03/2014 50.50p 53.00p 49.34p 50.63p 596567
19/03/2014 50.00p 51.00p 48.77p 50.75p 454355
18/03/2014 49.00p 49.68p 48.00p 49.00p 475470
17/03/2014 47.75p 49.00p 47.50p 48.25p 285014
14/03/2014 47.75p 48.85p 47.75p 47.75p 39452
13/03/2014 48.00p 49.00p 48.00p 48.50p 63734
12/03/2014 49.00p 51.00p 48.00p 48.50p 83291
11/03/2014 50.00p 50.35p 49.00p 49.38p 74459
10/03/2014 50.25p 50.51p 49.50p 50.50p 117943
07/03/2014 51.00p 51.00p 50.49p 50.75p 83663
06/03/2014 51.00p 51.88p 50.50p 51.00p 30779
05/03/2014 52.00p 52.35p 51.57p 51.88p 93495
04/03/2014 51.00p 52.50p 51.00p 52.00p 134629
03/03/2014 51.25p 52.36p 50.98p 51.63p 50864
28/02/2014 53.00p 53.00p 51.27p 52.25p 96618
27/02/2014 51.00p 53.25p 51.00p 52.25p 162881
26/02/2014 51.00p 53.00p 51.00p 52.25p 118835
25/02/2014 54.00p 54.00p 51.00p 51.75p 148264
24/02/2014 53.00p 53.70p 52.26p 53.00p 96964
21/02/2014 55.00p 55.00p 53.50p 53.87p 15146
20/02/2014 53.75p 54.30p 53.51p 54.25p 16914
19/02/2014 54.50p 56.00p 54.25p 54.25p 17252
18/02/2014 53.75p 56.00p 53.57p 56.00p 93699
17/02/2014 54.00p 54.00p 53.00p 54.00p 45081
14/02/2014 53.00p 53.70p 52.01p 53.13p 38692
13/02/2014 52.50p 52.94p 52.00p 52.75p 98096
12/02/2014 53.25p 53.50p 51.95p 52.25p 29144
11/02/2014 53.25p 53.25p 51.50p 52.50p 68323
10/02/2014 52.00p 53.00p 50.50p 52.00p 101231
07/02/2014 51.75p 51.75p 50.25p 50.75p 43011
06/02/2014 51.25p 51.25p 50.50p 50.88p 35980
05/02/2014 51.25p 52.36p 51.00p 51.00p 20432
04/02/2014 53.00p 53.50p 51.25p 52.00p 149880
03/02/2014 53.50p 54.25p 53.00p 53.00p 784783
31/01/2014 54.75p 55.35p 54.00p 54.00p 201900
30/01/2014 55.00p 55.36p 53.72p 54.37p 33949
29/01/2014 54.00p 55.00p 52.54p 54.12p 296095
28/01/2014 50.75p 53.69p 50.00p 53.50p 238816
27/01/2014 47.00p 50.50p 47.00p 50.38p 361336
24/01/2014 50.00p 50.27p 48.00p 48.75p 2388541
23/01/2014 42.50p 51.12p 42.00p 49.00p 1694781
22/01/2014 41.50p 42.00p 40.99p 42.00p 226436
21/01/2014 42.50p 42.50p 41.51p 41.75p 53790
20/01/2014 44.25p 44.25p 42.50p 42.50p 98345
17/01/2014 43.50p 43.50p 42.50p 42.75p 6827
16/01/2014 43.00p 43.75p 42.75p 42.75p 56018
15/01/2014 44.00p 44.25p 42.50p 43.00p 233319
14/01/2014 42.50p 43.75p 42.50p 43.75p 34998
13/01/2014 43.50p 43.63p 43.00p 43.63p 89490
10/01/2014 43.25p 43.75p 43.25p 43.75p 43005
09/01/2014 43.00p 43.63p 43.00p 43.50p 12480
08/01/2014 43.50p 43.52p 43.02p 43.50p 211901
07/01/2014 43.50p 43.50p 43.02p 43.50p 121298
06/01/2014 43.19p 43.25p 42.70p 43.25p 5900
03/01/2014 42.25p 43.37p 42.25p 43.13p 15614
02/01/2014 41.50p 43.25p 41.50p 43.13p 7093
31/12/2013 42.50p 43.25p 42.50p 43.25p 19392
30/12/2013 42.50p 43.25p 42.50p 43.25p 4207
27/12/2013 43.00p 44.00p 42.47p 43.25p 0
24/12/2013 43.00p 44.00p 42.47p 43.13p 180000
23/12/2013 43.00p 44.00p 42.47p 43.25p 265018
20/12/2013 41.75p 42.70p 41.68p 42.50p 29909
19/12/2013 42.25p 43.25p 42.25p 43.13p 77623
18/12/2013 42.50p 43.50p 42.50p 43.25p 2079
17/12/2013 44.00p 44.00p 42.64p 43.50p 5000
16/12/2013 44.00p 44.00p 42.64p 43.50p 5286
13/12/2013 43.50p 43.70p 43.00p 43.50p 111446
12/12/2013 42.64p 43.27p 42.55p 43.00p 8671
11/12/2013 43.50p 43.50p 42.55p 42.75p 62074
10/12/2013 43.50p 43.50p 42.24p 42.75p 7933
09/12/2013 41.00p 43.50p 41.00p 43.00p 68176
06/12/2013 42.00p 42.75p 42.00p 42.75p 4755
05/12/2013 43.00p 43.50p 42.50p 42.75p 43724
04/12/2013 42.00p 42.00p 41.16p 42.00p 72266
03/12/2013 42.13p 42.50p 41.25p 42.50p 183069
02/12/2013 42.36p 42.36p 41.02p 41.25p 8292
29/11/2013 41.50p 41.50p 41.00p 41.25p 11617
28/11/2013 41.00p 42.00p 40.00p 41.50p 61884
27/11/2013 41.00p 43.00p 40.00p 40.00p 41264
26/11/2013 42.25p 42.75p 41.50p 41.50p 46742
25/11/2013 44.75p 44.75p 42.00p 42.50p 0
22/11/2013 44.75p 44.75p 42.00p 42.00p 212031
21/11/2013 43.00p 43.00p 42.24p 42.75p 552
20/11/2013 43.50p 43.50p 42.00p 42.25p 36325
19/11/2013 43.25p 43.25p 42.00p 42.63p 23175
18/11/2013 43.50p 43.50p 42.13p 42.50p 24829
15/11/2013 42.50p 43.00p 42.50p 42.50p 72899
14/11/2013 42.25p 43.25p 42.00p 42.63p 1429046
13/11/2013 43.00p 43.53p 41.25p 42.00p 326151
12/11/2013 44.00p 44.25p 43.02p 43.50p 120911
11/11/2013 43.25p 44.00p 43.00p 43.63p 242241
08/11/2013 42.00p 44.00p 41.75p 43.50p 809916
07/11/2013 41.00p 42.00p 40.00p 41.50p 117278
06/11/2013 40.00p 42.00p 40.00p 40.75p 328316
05/11/2013 40.00p 40.75p 40.00p 40.75p 73163
04/11/2013 39.00p 40.50p 38.50p 40.25p 963300
01/11/2013 39.00p 39.00p 38.00p 38.50p 62245
31/10/2013 38.00p 38.43p 37.75p 38.00p 591379
30/10/2013 38.00p 38.16p 37.77p 38.12p 18640
29/10/2013 38.25p 38.52p 37.60p 37.88p 52003
28/10/2013 40.00p 40.00p 38.35p 38.50p 415959
25/10/2013 39.00p 39.41p 38.77p 39.25p 184853
24/10/2013 39.00p 39.35p 38.52p 38.87p 112107
23/10/2013 39.50p 39.55p 38.75p 38.87p 265376
22/10/2013 38.75p 39.50p 38.00p 39.25p 600932
21/10/2013 38.25p 39.00p 37.75p 38.50p 205453
18/10/2013 37.75p 38.28p 37.00p 37.75p 524113
17/10/2013 38.00p 38.00p 37.50p 37.75p 93392
16/10/2013 37.00p 38.50p 36.80p 38.00p 381259
15/10/2013 36.94p 37.50p 36.94p 37.25p 10926
14/10/2013 37.25p 38.00p 37.13p 37.50p 41502
11/10/2013 36.25p 38.37p 36.25p 37.25p 603828
10/10/2013 36.00p 37.56p 35.25p 37.25p 24009664
09/10/2013 35.10p 35.12p 35.00p 35.12p 10002795
08/10/2013 35.00p 36.00p 34.25p 35.00p 16395098
07/10/2013 33.00p 34.60p 33.00p 34.25p 313359
04/10/2013 34.25p 34.40p 33.25p 33.25p 10943
03/10/2013 33.50p 34.00p 33.50p 34.00p 27295
02/10/2013 33.25p 34.75p 33.25p 34.25p 6200
01/10/2013 34.00p 34.63p 33.00p 34.63p 134539
30/09/2013 34.25p 34.63p 33.75p 33.88p 221562
27/09/2013 34.25p 34.79p 34.25p 34.63p 11498
26/09/2013 34.30p 34.79p 34.30p 34.63p 3907
25/09/2013 35.50p 35.50p 34.50p 34.63p 177168
24/09/2013 35.25p 35.62p 35.00p 35.62p 14104
23/09/2013 35.25p 35.25p 35.00p 35.00p 53718
20/09/2013 35.25p 35.62p 35.00p 35.62p 57831
19/09/2013 35.25p 35.48p 35.00p 35.00p 73712
18/09/2013 35.25p 35.50p 35.00p 35.50p 6984
17/09/2013 35.25p 35.62p 35.00p 35.00p 54868
16/09/2013 35.50p 35.62p 35.50p 35.62p 1365
13/09/2013 35.50p 36.00p 35.05p 35.12p 83094
12/09/2013 35.30p 36.00p 35.30p 36.00p 2629
11/09/2013 35.05p 35.50p 35.05p 35.50p 1046
10/09/2013 35.25p 35.50p 35.00p 35.50p 55839
09/09/2013 35.25p 35.30p 34.75p 35.00p 417397
06/09/2013 36.00p 36.50p 35.12p 35.12p 11987
05/09/2013 36.50p 36.50p 35.51p 36.50p 463
04/09/2013 35.75p 35.87p 35.50p 35.75p 115200
03/09/2013 35.25p 35.57p 35.00p 35.50p 230662
02/09/2013 35.57p 36.00p 35.25p 36.00p 12445
30/08/2013 36.00p 36.00p 35.25p 35.25p 189261
29/08/2013 36.00p 36.00p 35.75p 36.00p 312082
28/08/2013 36.75p 37.00p 35.50p 36.00p 100745
27/08/2013 37.00p 37.04p 37.00p 37.00p 2483
23/08/2013 37.50p 37.50p 37.00p 37.00p 32250
22/08/2013 37.95p 37.95p 37.07p 37.50p 1296
21/08/2013 37.25p 37.38p 37.25p 37.38p 934
20/08/2013 38.50p 38.50p 37.50p 37.75p 100500
19/08/2013 38.00p 38.37p 38.00p 38.37p 13931
16/08/2013 38.75p 39.13p 37.75p 38.12p 137997
15/08/2013 38.00p 39.13p 38.00p 39.13p 2599
14/08/2013 38.83p 39.13p 38.83p 39.13p 845
13/08/2013 39.00p 39.13p 38.62p 39.13p 105607
12/08/2013 38.75p 38.75p 38.62p 38.62p 25000
09/08/2013 39.00p 40.00p 38.75p 38.75p 973731
08/08/2013 39.50p 39.50p 39.00p 39.38p 457377
07/08/2013 40.00p 40.00p 38.75p 39.00p 20576
06/08/2013 39.25p 39.25p 38.65p 38.75p 132344
05/08/2013 39.00p 39.38p 39.00p 39.38p 7318
02/08/2013 39.00p 39.50p 38.75p 39.25p 1792195
01/08/2013 38.50p 39.13p 38.00p 39.13p 190399
31/07/2013 38.25p 38.75p 38.00p 38.00p 13725
30/07/2013 38.00p 38.75p 38.00p 38.75p 2433
29/07/2013 39.00p 39.00p 38.00p 38.50p 876
26/07/2013 39.00p 39.00p 38.00p 38.00p 119836
25/07/2013 39.00p 40.00p 38.50p 38.62p 116230
24/07/2013 39.70p 39.70p 39.38p 39.50p 8083
23/07/2013 40.00p 40.00p 39.10p 39.38p 49731
22/07/2013 39.25p 41.25p 39.25p 39.75p 351096
19/07/2013 39.75p 40.50p 38.00p 40.00p 429118
18/07/2013 38.50p 40.50p 37.25p 39.75p 450861
17/07/2013 37.00p 37.25p 36.70p 37.25p 98591
16/07/2013 36.50p 37.25p 36.25p 36.75p 997455
15/07/2013 37.25p 37.65p 37.05p 37.25p 47860
12/07/2013 37.25p 38.50p 36.85p 38.12p 782070
11/07/2013 36.00p 37.25p 35.75p 37.25p 230813
10/07/2013 36.13p 36.13p 36.00p 36.00p 482
09/07/2013 36.00p 36.25p 35.27p 36.25p 101524
08/07/2013 35.01p 35.50p 35.01p 35.50p 16886
05/07/2013 35.94p 35.94p 35.37p 35.37p 2277
04/07/2013 34.83p 35.50p 34.83p 35.50p 6716
03/07/2013 34.25p 36.00p 34.00p 34.00p 16261150
02/07/2013 34.89p 35.75p 34.89p 35.25p 19000
01/07/2013 36.00p 36.00p 35.00p 35.75p 15083
28/06/2013 36.00p 36.00p 35.25p 35.25p 10000
27/06/2013 35.00p 35.85p 35.00p 35.50p 6439
26/06/2013 35.00p 35.50p 35.00p 35.50p 54410
25/06/2013 34.50p 35.50p 34.50p 35.50p 272886
24/06/2013 35.00p 35.50p 35.00p 35.25p 324104
21/06/2013 35.00p 35.50p 35.00p 35.50p 7449
20/06/2013 35.00p 35.50p 35.00p 35.50p 2922
19/06/2013 35.00p 36.00p 35.00p 35.50p 444237
18/06/2013 35.00p 35.75p 35.00p 35.37p 21541
17/06/2013 35.08p 35.75p 35.08p 35.75p 5170
14/06/2013 35.00p 35.29p 35.00p 35.00p 11376

*Close Price adjusted for both dividends and splits