Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/06/2013 35.08p 35.50p 35.00p 35.00p 5737
12/06/2013 35.05p 35.50p 35.00p 35.50p 109212
11/06/2013 35.00p 36.50p 35.00p 35.00p 22031
10/06/2013 35.00p 35.50p 35.00p 35.50p 208364
07/06/2013 35.00p 35.08p 35.00p 35.00p 5192
06/06/2013 35.00p 35.80p 35.00p 35.75p 116082
05/06/2013 35.00p 36.00p 35.00p 35.00p 49224
04/06/2013 35.25p 35.50p 35.00p 35.25p 16315
03/06/2013 36.50p 36.50p 35.00p 35.00p 10907
31/05/2013 35.00p 36.50p 35.00p 35.37p 54920
30/05/2013 36.00p 36.95p 35.00p 36.50p 74958
29/05/2013 35.00p 36.50p 35.00p 35.50p 21107
28/05/2013 35.00p 35.75p 35.00p 35.75p 70403
24/05/2013 36.00p 36.04p 35.25p 35.25p 34858
23/05/2013 35.50p 36.00p 35.40p 36.00p 45432
22/05/2013 36.00p 36.00p 35.50p 36.00p 40277
21/05/2013 35.62p 36.13p 35.60p 36.13p 1620
20/05/2013 35.62p 36.25p 35.60p 36.13p 10177
17/05/2013 36.75p 37.00p 35.50p 36.38p 171066
16/05/2013 36.00p 36.37p 35.50p 35.50p 14806
15/05/2013 36.00p 37.00p 35.50p 35.75p 40546
14/05/2013 36.00p 36.48p 35.28p 36.13p 51108
13/05/2013 36.00p 36.05p 35.00p 35.50p 43768
10/05/2013 35.00p 35.85p 35.00p 35.37p 272298
09/05/2013 35.00p 36.00p 35.00p 35.50p 941368
08/05/2013 36.50p 36.74p 35.75p 36.13p 65396
07/05/2013 35.00p 36.00p 35.00p 36.00p 7432
03/05/2013 35.00p 35.85p 35.00p 35.50p 46862
02/05/2013 35.50p 35.75p 35.50p 35.75p 14889
01/05/2013 35.75p 36.50p 35.57p 36.50p 67852
30/04/2013 35.00p 36.25p 35.00p 36.25p 60705
29/04/2013 36.50p 36.50p 35.08p 35.75p 5900
26/04/2013 35.22p 36.00p 35.10p 36.00p 16728
25/04/2013 35.10p 36.00p 35.10p 36.00p 4159
24/04/2013 35.10p 36.00p 35.10p 36.00p 2002
23/04/2013 35.50p 36.50p 35.50p 36.50p 821825
22/04/2013 35.00p 36.50p 35.00p 36.50p 65223
19/04/2013 36.00p 37.00p 35.50p 35.75p 28851
18/04/2013 36.06p 36.63p 36.03p 36.63p 1553
17/04/2013 36.05p 36.25p 36.05p 36.25p 505516
16/04/2013 36.00p 36.74p 36.00p 36.50p 19920
15/04/2013 36.00p 36.93p 36.00p 36.63p 12352
12/04/2013 36.00p 37.50p 36.00p 36.63p 20628
11/04/2013 36.00p 36.63p 36.00p 36.63p 31836
10/04/2013 36.00p 36.93p 36.00p 36.63p 24280
09/04/2013 36.00p 37.00p 36.00p 36.25p 21701
08/04/2013 36.00p 36.75p 36.00p 36.75p 15626
05/04/2013 36.00p 37.11p 36.00p 36.75p 311447
04/04/2013 36.00p 37.11p 36.00p 36.75p 15311
03/04/2013 36.25p 37.00p 35.75p 36.50p 722711
02/04/2013 36.20p 36.50p 36.00p 36.50p 45939
28/03/2013 36.00p 37.25p 36.00p 37.25p 47557
27/03/2013 37.50p 37.50p 35.75p 37.50p 101530
26/03/2013 36.20p 37.33p 36.20p 36.88p 6226
25/03/2013 37.42p 37.42p 36.16p 36.75p 450551
22/03/2013 37.00p 37.11p 36.62p 37.00p 41622
21/03/2013 36.52p 37.50p 36.52p 37.00p 64537
20/03/2013 36.50p 37.50p 36.02p 37.50p 35722
19/03/2013 36.50p 37.00p 36.00p 37.00p 148739
18/03/2013 36.00p 37.00p 36.00p 37.00p 41141
15/03/2013 36.00p 36.75p 36.00p 36.50p 32607
14/03/2013 36.00p 36.75p 36.00p 36.75p 369814
13/03/2013 36.50p 36.75p 36.00p 36.50p 65420
12/03/2013 37.00p 37.25p 36.50p 36.75p 104704
11/03/2013 37.00p 37.25p 36.50p 37.25p 59021
08/03/2013 37.00p 37.25p 36.48p 37.25p 39866
07/03/2013 36.50p 36.81p 36.48p 36.50p 165623
06/03/2013 36.85p 36.85p 36.63p 36.63p 1189
05/03/2013 36.00p 37.00p 35.75p 36.88p 157654
04/03/2013 36.00p 37.13p 36.00p 36.75p 32699
01/03/2013 36.44p 36.61p 36.22p 36.50p 31194
28/02/2013 37.00p 37.00p 36.44p 37.00p 454
27/02/2013 37.00p 38.00p 36.00p 36.50p 31574
26/02/2013 36.11p 36.39p 36.11p 36.25p 3650
25/02/2013 36.33p 36.38p 36.16p 36.38p 16350
22/02/2013 36.00p 37.00p 36.00p 36.75p 42386
21/02/2013 36.25p 37.00p 36.06p 37.00p 172350
20/02/2013 36.50p 36.85p 36.50p 36.75p 60819
19/02/2013 37.00p 37.06p 36.00p 36.75p 110805
18/02/2013 37.13p 38.00p 37.00p 37.00p 16739
15/02/2013 37.20p 38.31p 37.04p 38.00p 11155
14/02/2013 38.75p 38.75p 37.25p 37.50p 19659
13/02/2013 37.50p 38.50p 36.33p 37.50p 59143
12/02/2013 36.00p 36.75p 36.00p 36.50p 99729
11/02/2013 36.00p 36.75p 36.00p 36.75p 16703
08/02/2013 37.00p 37.00p 36.00p 36.50p 70872
07/02/2013 36.50p 36.50p 36.00p 36.25p 151758
06/02/2013 36.11p 36.50p 36.11p 36.50p 12539
05/02/2013 37.00p 37.00p 36.10p 36.75p 23563
04/02/2013 37.00p 37.25p 36.00p 37.00p 1301070
01/02/2013 37.75p 38.16p 36.00p 37.25p 648737
31/01/2013 38.00p 38.25p 38.00p 38.25p 48979
30/01/2013 38.25p 38.25p 37.54p 38.25p 10258
29/01/2013 38.50p 38.75p 37.50p 38.75p 219578
28/01/2013 37.00p 39.00p 37.00p 38.50p 555538
25/01/2013 37.50p 37.51p 37.00p 37.25p 448141
24/01/2013 38.00p 38.75p 37.12p 38.00p 149515
23/01/2013 39.00p 39.38p 37.62p 38.75p 65145
22/01/2013 37.63p 39.50p 37.63p 38.87p 3792
21/01/2013 38.05p 38.87p 38.05p 38.87p 3351
18/01/2013 39.00p 39.00p 38.02p 38.87p 32291
17/01/2013 38.50p 38.50p 37.80p 38.25p 59642
16/01/2013 38.00p 38.12p 37.75p 38.12p 134130
15/01/2013 38.00p 38.48p 38.00p 38.00p 82530
14/01/2013 37.00p 38.50p 37.00p 38.50p 48858
11/01/2013 38.00p 38.50p 38.00p 38.50p 62160
10/01/2013 38.00p 38.37p 37.02p 38.37p 39278
09/01/2013 38.25p 38.25p 37.51p 38.00p 25447
08/01/2013 37.25p 38.75p 37.00p 38.00p 120568
07/01/2013 37.00p 38.60p 37.00p 37.75p 98268
04/01/2013 38.00p 38.25p 37.10p 38.00p 213322
03/01/2013 37.95p 38.77p 37.95p 38.25p 16688
02/01/2013 37.50p 38.87p 37.42p 38.87p 26810
31/12/2012 37.50p 39.75p 37.50p 38.62p 11391
28/12/2012 37.75p 38.62p 37.50p 38.62p 11835
27/12/2012 39.25p 39.25p 37.75p 38.25p 15048
24/12/2012 39.00p 39.20p 38.40p 39.00p 20896
21/12/2012 39.00p 40.00p 37.52p 40.00p 21719
20/12/2012 37.52p 38.75p 37.52p 38.37p 20287
19/12/2012 39.00p 39.50p 36.00p 39.50p 10462618
18/12/2012 38.50p 39.50p 38.00p 39.50p 49053
17/12/2012 39.25p 39.50p 38.25p 39.50p 31080
14/12/2012 38.00p 39.00p 37.38p 38.75p 73939
13/12/2012 37.50p 37.93p 37.00p 37.75p 58279
12/12/2012 37.75p 37.75p 37.00p 37.75p 158796
11/12/2012 37.25p 37.99p 37.25p 37.75p 7660
10/12/2012 37.00p 37.75p 37.00p 37.63p 148443
07/12/2012 37.25p 38.00p 37.00p 38.00p 657462
06/12/2012 37.00p 38.00p 37.00p 37.25p 85443
05/12/2012 37.00p 38.00p 37.00p 37.00p 273816
04/12/2012 37.25p 38.00p 37.00p 37.00p 217642
03/12/2012 38.00p 38.00p 37.50p 37.50p 45097
30/11/2012 38.00p 38.60p 38.00p 38.50p 60916
29/11/2012 38.00p 39.48p 38.00p 39.00p 11424
28/11/2012 38.25p 39.48p 38.00p 38.50p 24038
27/11/2012 38.00p 39.61p 38.00p 39.00p 10762
26/11/2012 38.50p 39.05p 38.50p 38.62p 77799
23/11/2012 38.25p 39.00p 38.25p 39.00p 7816
22/11/2012 39.36p 39.36p 38.40p 38.87p 4721
21/11/2012 38.50p 40.08p 38.00p 38.00p 21348
20/11/2012 38.50p 39.35p 38.00p 39.13p 193091
19/11/2012 38.50p 39.00p 38.00p 38.00p 50353
16/11/2012 39.00p 40.00p 38.00p 38.00p 104134
15/11/2012 38.65p 39.50p 38.50p 39.50p 23032
14/11/2012 39.07p 39.50p 38.65p 39.50p 4575
13/11/2012 39.00p 39.75p 39.00p 39.75p 9556
12/11/2012 39.50p 39.52p 39.03p 39.50p 70975
09/11/2012 39.50p 39.90p 39.00p 39.50p 268906
08/11/2012 39.50p 39.62p 39.50p 39.50p 124703
07/11/2012 40.00p 40.50p 39.84p 40.13p 683735
06/11/2012 39.50p 40.44p 39.00p 40.25p 618409
05/11/2012 40.00p 40.38p 40.00p 40.13p 64049
02/11/2012 40.25p 40.31p 40.00p 40.00p 41832
01/11/2012 40.75p 40.75p 40.06p 40.63p 33200
31/10/2012 41.00p 41.38p 40.50p 40.63p 87647
30/10/2012 40.50p 42.97p 40.50p 40.88p 17606
29/10/2012 42.50p 42.50p 40.72p 41.25p 62417
26/10/2012 41.00p 41.97p 41.00p 41.50p 251888
25/10/2012 41.00p 41.42p 41.00p 41.25p 247449
24/10/2012 41.11p 41.25p 41.10p 41.25p 15281
23/10/2012 41.34p 41.34p 41.06p 41.25p 12599
22/10/2012 42.00p 42.00p 40.75p 41.50p 129337
19/10/2012 40.50p 41.13p 40.50p 41.13p 24312
18/10/2012 41.00p 41.13p 40.72p 41.13p 44611
17/10/2012 40.75p 41.15p 40.75p 41.00p 34359
16/10/2012 41.09p 41.25p 41.09p 41.25p 16682
15/10/2012 41.09p 41.74p 41.00p 41.50p 17458
12/10/2012 42.00p 42.15p 41.00p 41.00p 388796
11/10/2012 42.00p 43.00p 42.00p 42.50p 111958
10/10/2012 41.00p 43.00p 40.23p 41.75p 451701
09/10/2012 40.42p 40.63p 40.42p 40.63p 7969
08/10/2012 40.50p 40.91p 40.23p 40.50p 63503
05/10/2012 40.50p 40.85p 39.65p 40.50p 166233
04/10/2012 41.00p 42.12p 40.00p 40.00p 65402
03/10/2012 42.00p 42.38p 41.75p 41.75p 29979
02/10/2012 43.50p 43.50p 42.38p 42.50p 48886
01/10/2012 43.00p 43.25p 42.25p 43.00p 120794
28/09/2012 41.00p 43.50p 40.90p 43.50p 111860
27/09/2012 41.50p 42.80p 41.50p 42.12p 14255
26/09/2012 41.50p 42.93p 41.50p 42.38p 14884
25/09/2012 41.00p 43.55p 41.00p 42.50p 1223193
24/09/2012 41.00p 41.50p 40.50p 40.50p 96593
21/09/2012 40.00p 44.00p 38.75p 41.75p 856094
20/09/2012 38.25p 39.50p 38.25p 39.50p 390032
19/09/2012 37.00p 38.50p 37.00p 38.50p 433150
18/09/2012 37.50p 38.75p 37.00p 37.00p 224953
17/09/2012 39.00p 39.10p 37.00p 37.00p 184653
14/09/2012 37.50p 40.10p 37.30p 38.50p 861518
13/09/2012 37.33p 37.80p 37.33p 37.63p 7324
12/09/2012 37.25p 37.38p 37.25p 37.38p 6660
11/09/2012 37.05p 37.25p 37.00p 37.00p 124414
10/09/2012 35.50p 37.30p 35.50p 37.25p 49427
07/09/2012 36.15p 36.75p 36.10p 36.50p 17387
06/09/2012 36.00p 36.80p 36.00p 36.00p 35393
05/09/2012 36.00p 37.13p 36.00p 36.00p 26143
04/09/2012 36.00p 36.50p 35.82p 36.00p 36624
03/09/2012 35.75p 36.50p 35.75p 36.00p 147662
31/08/2012 35.75p 35.87p 35.75p 35.75p 29172
30/08/2012 36.00p 36.55p 35.51p 35.75p 68556
29/08/2012 36.25p 36.32p 36.00p 36.25p 29056

*Close Price adjusted for both dividends and splits