Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/08/2012 36.00p 36.75p 36.00p 36.63p 22185
24/08/2012 36.25p 36.25p 36.00p 36.00p 32948
23/08/2012 36.50p 36.88p 36.10p 36.63p 24101
22/08/2012 36.00p 36.39p 35.55p 36.13p 93817
21/08/2012 36.00p 37.00p 36.00p 36.75p 28472
20/08/2012 36.00p 36.50p 35.08p 36.25p 149171
17/08/2012 37.00p 37.00p 36.10p 36.50p 14888
16/08/2012 36.75p 36.79p 36.07p 36.38p 8047
15/08/2012 37.00p 37.00p 35.41p 36.50p 45612
14/08/2012 35.20p 36.58p 35.20p 36.38p 6898
13/08/2012 36.00p 36.49p 35.00p 35.00p 66314
10/08/2012 35.30p 36.81p 35.30p 36.50p 6002
09/08/2012 36.00p 36.15p 36.00p 36.00p 12638
08/08/2012 37.00p 37.00p 35.30p 36.50p 18314
07/08/2012 35.30p 36.90p 35.30p 36.00p 22956
06/08/2012 37.00p 37.00p 35.00p 35.00p 97738
03/08/2012 35.00p 36.50p 35.00p 35.75p 48705
02/08/2012 36.00p 37.00p 35.30p 36.00p 15739
01/08/2012 35.25p 36.75p 35.00p 36.38p 168320
31/07/2012 37.00p 37.00p 35.25p 35.62p 332480
30/07/2012 36.68p 36.68p 35.73p 36.50p 38420
27/07/2012 37.00p 37.00p 35.01p 36.50p 83451
26/07/2012 35.25p 35.50p 35.00p 35.50p 21487
25/07/2012 35.05p 35.25p 35.05p 35.25p 10007
24/07/2012 35.08p 36.18p 35.05p 35.50p 8245
23/07/2012 35.50p 36.24p 34.79p 35.87p 242072
20/07/2012 37.00p 37.25p 35.25p 35.50p 227807
19/07/2012 37.75p 37.75p 37.02p 37.13p 34286
18/07/2012 37.15p 37.50p 37.00p 37.50p 46804
17/07/2012 37.75p 38.00p 37.01p 38.00p 37715
16/07/2012 37.50p 38.19p 37.00p 37.50p 103563
13/07/2012 37.25p 38.56p 36.01p 37.50p 1700771
12/07/2012 36.15p 36.79p 36.15p 36.50p 10252
11/07/2012 35.75p 36.59p 35.00p 36.00p 82184
10/07/2012 35.50p 36.40p 35.50p 35.87p 27997
09/07/2012 36.00p 37.19p 35.80p 36.50p 31051
06/07/2012 36.00p 37.13p 35.50p 35.50p 43779
05/07/2012 36.25p 36.63p 35.75p 35.87p 76558
04/07/2012 36.00p 37.00p 35.51p 36.00p 20237
03/07/2012 36.50p 37.19p 36.00p 36.50p 62395
02/07/2012 37.00p 37.00p 35.02p 36.50p 22091
29/06/2012 35.00p 36.75p 35.00p 35.00p 53674
28/06/2012 36.00p 37.15p 35.00p 35.87p 120291
27/06/2012 35.00p 36.75p 35.00p 35.00p 114387
26/06/2012 35.50p 36.68p 35.00p 36.00p 125486
25/06/2012 36.50p 37.00p 35.50p 36.25p 39709
22/06/2012 37.00p 37.79p 36.88p 36.88p 125531
21/06/2012 36.00p 37.00p 36.00p 36.88p 370547
20/06/2012 35.50p 36.52p 35.10p 35.25p 63906
19/06/2012 37.00p 37.00p 35.94p 36.00p 75549
18/06/2012 36.00p 36.56p 36.00p 36.38p 17481
15/06/2012 36.00p 36.87p 35.57p 36.25p 57706
14/06/2012 35.50p 35.85p 35.00p 35.00p 89477
13/06/2012 35.00p 36.00p 35.00p 35.50p 87000
12/06/2012 34.75p 35.25p 34.75p 35.00p 133082
11/06/2012 34.75p 35.25p 34.00p 34.88p 28260
08/06/2012 36.00p 36.50p 35.00p 35.37p 245949
07/06/2012 37.00p 37.00p 36.00p 36.50p 128420
06/06/2012 34.00p 37.75p 34.00p 36.75p 215124
01/06/2012 35.00p 36.00p 35.00p 35.50p 43688
31/05/2012 35.00p 35.52p 34.25p 35.50p 2940855
30/05/2012 35.50p 36.00p 35.00p 35.25p 255254
29/05/2012 36.25p 36.43p 36.00p 36.25p 447372
28/05/2012 35.00p 36.59p 35.00p 36.25p 254033
25/05/2012 35.00p 35.70p 34.50p 35.62p 501599
24/05/2012 37.00p 37.15p 34.50p 36.00p 134929
23/05/2012 37.75p 38.26p 37.00p 37.00p 89707
22/05/2012 39.75p 39.75p 37.50p 38.00p 131100
21/05/2012 39.50p 39.50p 38.00p 38.00p 8955
18/05/2012 37.50p 39.50p 37.50p 38.00p 364433
17/05/2012 37.50p 39.45p 37.50p 38.00p 317789
16/05/2012 38.00p 38.75p 37.50p 38.50p 626961
15/05/2012 38.75p 39.50p 38.00p 38.75p 800855
14/05/2012 39.00p 40.25p 38.80p 39.50p 33501
11/05/2012 38.50p 40.25p 38.00p 40.00p 167267
10/05/2012 38.25p 39.50p 37.50p 39.00p 140629
09/05/2012 38.50p 40.00p 37.75p 37.75p 340021
08/05/2012 39.00p 40.00p 38.00p 38.00p 223388
04/05/2012 39.00p 39.75p 38.87p 38.87p 53932
03/05/2012 39.50p 40.50p 39.50p 40.00p 49884
02/05/2012 40.75p 40.75p 39.00p 40.25p 82511
01/05/2012 39.25p 39.40p 39.00p 39.25p 70447
30/04/2012 40.50p 40.50p 39.50p 39.75p 229414
27/04/2012 39.50p 40.50p 39.50p 39.88p 179350
26/04/2012 39.50p 39.50p 38.75p 39.50p 60307
25/04/2012 38.50p 40.00p 38.00p 39.50p 393367
24/04/2012 38.00p 38.50p 37.50p 38.25p 549119
23/04/2012 40.50p 40.50p 38.26p 39.00p 74725
20/04/2012 41.00p 41.66p 38.75p 40.50p 378664
19/04/2012 40.75p 42.50p 39.55p 42.00p 132058
18/04/2012 40.00p 40.50p 39.00p 40.50p 25086
17/04/2012 40.00p 40.00p 38.75p 40.00p 88602
16/04/2012 40.00p 41.25p 39.50p 39.50p 28112
13/04/2012 40.00p 41.40p 40.00p 41.37p 6754
12/04/2012 40.00p 41.20p 39.55p 40.88p 98148
11/04/2012 41.00p 41.50p 40.00p 40.00p 159141
10/04/2012 42.50p 42.57p 40.00p 40.50p 175138
05/04/2012 40.00p 44.00p 38.05p 42.25p 665799
04/04/2012 39.25p 40.25p 37.00p 40.25p 2367352
03/04/2012 38.25p 39.75p 38.25p 39.25p 1414041
02/04/2012 39.25p 39.25p 37.60p 39.00p 111921
30/03/2012 39.00p 39.33p 37.60p 39.00p 201126
29/03/2012 42.50p 42.50p 39.75p 39.75p 175402
28/03/2012 42.00p 42.50p 41.75p 42.00p 58739
27/03/2012 41.00p 42.75p 40.75p 42.75p 71386
26/03/2012 42.75p 42.75p 41.25p 41.50p 73165
23/03/2012 41.50p 41.50p 40.75p 41.25p 249420
22/03/2012 42.50p 43.00p 41.00p 42.25p 239412
21/03/2012 43.50p 43.50p 41.30p 43.00p 67439
20/03/2012 44.50p 44.50p 41.50p 43.50p 421133
19/03/2012 42.00p 44.75p 42.00p 44.75p 304012
16/03/2012 41.00p 42.00p 40.00p 42.00p 4954005
15/03/2012 41.00p 41.92p 40.50p 41.00p 138627
14/03/2012 42.00p 43.00p 41.00p 42.00p 50646
13/03/2012 43.00p 43.00p 41.75p 43.00p 162602
12/03/2012 44.00p 44.50p 42.75p 44.00p 40135
09/03/2012 43.50p 44.80p 43.23p 44.00p 62368
08/03/2012 43.25p 44.50p 42.75p 44.50p 65269
07/03/2012 43.75p 43.75p 42.75p 42.75p 41458
06/03/2012 44.50p 44.50p 42.75p 42.75p 227046
05/03/2012 46.25p 46.25p 42.25p 43.00p 442651
02/03/2012 47.00p 48.00p 46.00p 48.00p 201570
01/03/2012 48.00p 48.00p 46.50p 46.50p 60609
29/02/2012 47.00p 48.50p 47.00p 47.25p 421437
28/02/2012 48.25p 49.50p 46.50p 47.50p 171074
27/02/2012 50.00p 50.74p 47.74p 49.00p 673148
24/02/2012 48.50p 50.00p 46.50p 49.00p 607224
23/02/2012 44.00p 48.00p 44.00p 48.00p 1388149
22/02/2012 40.25p 44.00p 40.00p 44.00p 2548091
21/02/2012 39.75p 42.25p 39.25p 42.25p 331243
20/02/2012 39.00p 39.90p 38.00p 39.00p 204338
17/02/2012 38.50p 40.65p 38.50p 39.75p 766023
16/02/2012 38.25p 40.75p 38.25p 40.00p 91113
15/02/2012 39.50p 39.50p 38.05p 38.75p 129732
14/02/2012 39.25p 40.00p 38.00p 39.75p 320914
13/02/2012 39.50p 42.00p 39.32p 40.50p 113434
10/02/2012 42.00p 42.00p 40.00p 42.00p 91692
09/02/2012 41.00p 41.87p 39.50p 40.00p 218813
08/02/2012 41.50p 41.50p 39.50p 40.25p 312983
07/02/2012 39.25p 42.00p 37.50p 41.50p 2643164
06/02/2012 37.50p 38.50p 37.00p 38.25p 808161
03/02/2012 38.00p 38.74p 37.00p 37.00p 123520
02/02/2012 37.25p 38.70p 37.00p 37.00p 55001
01/02/2012 37.50p 38.53p 37.00p 37.75p 30929
31/01/2012 37.75p 37.75p 37.00p 37.25p 47439
30/01/2012 37.50p 39.13p 37.05p 37.75p 202954
27/01/2012 37.25p 38.81p 37.25p 37.75p 126022
26/01/2012 38.75p 39.00p 37.55p 38.00p 158393
25/01/2012 37.25p 38.75p 37.00p 38.50p 450521
24/01/2012 38.25p 38.50p 36.76p 37.00p 105676
23/01/2012 38.50p 38.75p 37.30p 38.75p 218069
20/01/2012 37.25p 39.35p 37.00p 37.50p 77325
19/01/2012 38.00p 39.00p 37.25p 37.25p 57857
18/01/2012 38.00p 39.32p 37.75p 38.50p 75442
17/01/2012 37.50p 39.25p 37.40p 38.00p 99809
16/01/2012 38.00p 39.80p 36.52p 37.50p 52937
13/01/2012 39.00p 40.47p 38.05p 38.25p 107848
12/01/2012 41.50p 41.50p 37.53p 39.25p 331081
11/01/2012 41.25p 43.00p 40.00p 41.25p 1179619
10/01/2012 40.50p 42.00p 40.25p 41.00p 210969
09/01/2012 40.25p 41.47p 40.00p 40.25p 143935
06/01/2012 41.00p 42.00p 40.00p 42.00p 227148
05/01/2012 40.25p 41.00p 40.00p 40.00p 87651
04/01/2012 40.25p 40.25p 40.00p 40.00p 33542
03/01/2012 40.25p 41.35p 40.00p 40.00p 59022
30/12/2011 40.50p 40.50p 40.00p 40.00p 20607
29/12/2011 40.25p 40.72p 40.00p 40.25p 48960
28/12/2011 40.25p 40.75p 40.00p 40.50p 96968
23/12/2011 40.25p 41.25p 40.00p 40.00p 56794
22/12/2011 40.25p 41.79p 40.00p 40.00p 58819
21/12/2011 40.75p 42.20p 40.00p 40.00p 359369
20/12/2011 40.75p 40.80p 40.50p 40.50p 46483
19/12/2011 40.75p 42.72p 40.50p 40.50p 17637
16/12/2011 44.00p 44.00p 40.75p 40.75p 24240
15/12/2011 42.75p 42.75p 40.50p 40.50p 18590
14/12/2011 42.25p 42.25p 40.50p 40.75p 76530
13/12/2011 42.25p 44.00p 42.25p 44.00p 95371
12/12/2011 40.50p 42.25p 40.50p 42.25p 31834
09/12/2011 44.00p 44.00p 41.05p 43.50p 27834
08/12/2011 43.75p 44.00p 41.25p 44.00p 9324
07/12/2011 42.50p 44.00p 41.25p 44.00p 111748
06/12/2011 43.25p 43.75p 42.68p 43.00p 10493
05/12/2011 44.75p 45.86p 42.75p 44.25p 40700
02/12/2011 43.00p 46.00p 42.00p 43.00p 110319
01/12/2011 43.00p 44.00p 42.00p 42.75p 76640
30/11/2011 40.25p 43.00p 40.00p 42.75p 666497
29/11/2011 40.00p 42.12p 40.00p 40.00p 49734
28/11/2011 40.25p 43.00p 40.25p 42.75p 28413
25/11/2011 43.00p 43.00p 40.00p 40.00p 41862
24/11/2011 40.00p 40.39p 40.00p 40.00p 210279
23/11/2011 40.25p 41.75p 40.25p 41.75p 26152
22/11/2011 40.25p 42.75p 40.00p 40.00p 42902
21/11/2011 40.25p 40.78p 40.00p 40.00p 231060
18/11/2011 43.00p 43.00p 40.00p 43.00p 128000
17/11/2011 43.25p 46.75p 41.19p 42.75p 161066
16/11/2011 44.00p 46.75p 44.00p 44.00p 27194
15/11/2011 46.25p 48.00p 43.50p 44.00p 225461
14/11/2011 48.00p 50.00p 46.29p 48.50p 72557
11/11/2011 42.00p 48.00p 40.95p 46.25p 239527
10/11/2011 43.00p 43.00p 40.25p 42.50p 76526

*Close Price adjusted for both dividends and splits