Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/11/2011 41.50p 43.00p 40.00p 40.50p 129522
08/11/2011 40.50p 42.75p 40.50p 42.75p 34170
07/11/2011 42.25p 43.00p 40.00p 42.00p 197180
04/11/2011 49.00p 49.00p 41.50p 43.00p 219765
03/11/2011 50.00p 52.00p 46.50p 46.50p 155626
02/11/2011 43.50p 50.50p 43.02p 50.00p 222468
01/11/2011 40.50p 44.00p 40.00p 44.00p 376256
31/10/2011 40.25p 42.25p 40.00p 40.50p 149369
28/10/2011 41.00p 42.25p 40.00p 40.00p 76986
27/10/2011 42.00p 42.25p 40.00p 40.00p 110734
26/10/2011 40.25p 41.50p 40.25p 41.50p 84566
25/10/2011 40.25p 40.99p 40.25p 40.25p 11072
24/10/2011 39.00p 41.75p 39.00p 40.75p 702690
21/10/2011 40.00p 40.25p 39.50p 40.00p 668629
20/10/2011 40.25p 41.15p 40.00p 40.25p 53833
19/10/2011 40.25p 40.47p 40.00p 40.00p 45392
18/10/2011 40.50p 40.50p 40.00p 40.00p 59759
17/10/2011 40.00p 40.25p 39.50p 40.25p 198670
14/10/2011 40.00p 40.00p 40.00p 40.00p 11261
13/10/2011 40.00p 40.00p 39.00p 40.00p 43236
12/10/2011 40.00p 41.75p 39.87p 41.75p 25674
11/10/2011 40.00p 41.00p 40.00p 40.00p 92038
10/10/2011 40.00p 41.00p 39.50p 41.00p 56714
07/10/2011 40.00p 41.00p 39.75p 39.75p 69979
06/10/2011 39.00p 40.23p 39.00p 40.00p 63157
05/10/2011 39.25p 40.25p 38.50p 39.50p 101105
04/10/2011 39.75p 39.77p 37.50p 39.75p 542118
03/10/2011 40.00p 40.75p 39.52p 39.75p 255382
30/09/2011 40.00p 41.50p 40.00p 41.25p 107096
29/09/2011 40.25p 41.00p 40.25p 40.50p 280432
28/09/2011 40.25p 41.45p 40.00p 41.00p 352015
27/09/2011 40.50p 41.13p 40.00p 40.00p 444847
26/09/2011 40.00p 41.60p 40.00p 40.75p 1081127
23/09/2011 40.00p 41.00p 40.00p 40.00p 190783
22/09/2011 40.25p 41.56p 40.00p 40.00p 408851
21/09/2011 41.00p 41.00p 40.00p 40.00p 128028
20/09/2011 42.00p 42.88p 40.50p 40.50p 173029
19/09/2011 42.00p 43.53p 41.99p 42.00p 109628
16/09/2011 42.25p 43.80p 42.00p 42.00p 113085
15/09/2011 43.00p 43.50p 42.00p 42.00p 311430
14/09/2011 41.00p 42.75p 40.00p 42.00p 693529
13/09/2011 40.25p 41.25p 40.00p 41.00p 94476
12/09/2011 40.25p 41.35p 40.00p 40.00p 32645
09/09/2011 41.00p 41.50p 40.00p 40.00p 125882
08/09/2011 40.25p 41.00p 39.25p 40.13p 93421
07/09/2011 40.25p 41.20p 40.00p 40.00p 5484
06/09/2011 41.00p 42.00p 39.73p 41.00p 257372
05/09/2011 39.00p 41.50p 38.00p 41.50p 127768
02/09/2011 41.50p 41.50p 38.26p 39.25p 166905
01/09/2011 43.00p 43.00p 40.00p 41.50p 37397
31/08/2011 42.00p 43.00p 41.00p 43.00p 108230
30/08/2011 43.00p 43.15p 42.25p 42.50p 131370
26/08/2011 45.00p 45.67p 43.50p 43.75p 57653
25/08/2011 48.50p 48.50p 43.94p 46.00p 295257
24/08/2011 40.00p 48.50p 40.00p 48.50p 433128
23/08/2011 38.25p 40.00p 38.25p 40.00p 46756
22/08/2011 38.25p 39.83p 38.00p 39.75p 173452
19/08/2011 38.25p 38.35p 38.00p 38.00p 261007
18/08/2011 38.00p 38.30p 38.00p 38.00p 102565
17/08/2011 39.00p 39.00p 38.05p 38.75p 22109
16/08/2011 38.25p 39.25p 38.00p 39.00p 169668
15/08/2011 38.00p 38.50p 38.00p 38.00p 110086
12/08/2011 38.50p 40.00p 38.27p 40.00p 15285
11/08/2011 38.00p 39.70p 38.00p 38.00p 38284
10/08/2011 40.00p 40.00p 38.00p 38.00p 224115
09/08/2011 39.00p 40.00p 38.00p 40.00p 432234
08/08/2011 38.00p 38.61p 38.00p 38.25p 368861
05/08/2011 39.00p 40.00p 37.50p 39.00p 915712
04/08/2011 39.00p 39.88p 38.75p 39.00p 950964
03/08/2011 38.00p 40.00p 38.00p 40.00p 725908
02/08/2011 39.25p 39.50p 38.75p 38.75p 452281
01/08/2011 39.00p 39.75p 38.00p 39.75p 233033
29/07/2011 38.25p 39.45p 38.25p 39.00p 436717
28/07/2011 38.25p 39.45p 38.25p 39.00p 344107
27/07/2011 38.00p 39.46p 38.00p 38.75p 305339
26/07/2011 38.00p 40.06p 38.00p 38.25p 185191
25/07/2011 38.50p 39.01p 38.25p 38.25p 68646
22/07/2011 38.50p 40.00p 37.20p 38.25p 289672
21/07/2011 38.00p 38.50p 37.01p 37.75p 151710
20/07/2011 37.00p 38.00p 36.25p 37.00p 203100
19/07/2011 36.00p 37.75p 36.00p 37.00p 475856
18/07/2011 38.00p 38.00p 36.25p 36.25p 186965
15/07/2011 38.00p 38.00p 36.46p 36.50p 120262
14/07/2011 36.75p 37.50p 36.50p 36.75p 237280
13/07/2011 37.75p 37.75p 36.51p 37.25p 111183
12/07/2011 37.25p 38.00p 36.24p 37.00p 252903
11/07/2011 36.25p 38.00p 36.00p 37.25p 692844
08/07/2011 36.25p 36.60p 36.00p 36.50p 345492
07/07/2011 36.50p 38.00p 36.50p 37.00p 280815
06/07/2011 27.75p 37.00p 25.25p 36.50p 3934852
05/07/2011 38.25p 38.60p 38.00p 38.00p 506448
04/07/2011 39.50p 40.25p 37.00p 37.88p 286822
01/07/2011 40.00p 44.00p 39.50p 39.50p 364660
30/06/2011 37.25p 39.50p 37.00p 39.50p 241569
29/06/2011 37.00p 39.90p 37.00p 37.00p 534003
28/06/2011 36.50p 38.00p 36.00p 37.00p 476726
27/06/2011 36.00p 36.25p 35.96p 36.00p 120753
24/06/2011 36.75p 36.75p 36.00p 36.25p 102492
23/06/2011 36.00p 36.50p 36.00p 36.00p 319108
22/06/2011 36.00p 36.99p 36.00p 36.00p 297219
21/06/2011 35.00p 36.75p 35.00p 36.00p 324520
20/06/2011 35.00p 35.73p 35.00p 35.50p 247142
17/06/2011 35.00p 35.50p 35.00p 35.12p 328171
16/06/2011 35.00p 35.85p 35.00p 35.00p 376109
15/06/2011 35.00p 35.55p 35.00p 35.00p 376024
14/06/2011 35.25p 35.95p 35.00p 35.00p 3458308
13/06/2011 34.75p 45.50p 29.50p 35.00p 8509862
10/06/2011 43.50p 45.70p 42.33p 45.50p 394795
09/06/2011 44.50p 45.96p 43.96p 44.25p 63988
08/06/2011 46.00p 46.00p 44.00p 45.00p 212115
07/06/2011 44.00p 45.76p 43.50p 44.00p 229861
06/06/2011 45.75p 47.75p 43.66p 44.00p 338305
03/06/2011 47.00p 49.50p 45.78p 47.75p 226029
02/06/2011 49.00p 49.75p 46.83p 49.75p 110292
01/06/2011 45.50p 51.50p 44.61p 48.50p 888085
31/05/2011 44.00p 47.08p 44.00p 45.75p 209975
27/05/2011 47.25p 47.25p 44.00p 44.00p 286947
26/05/2011 43.50p 47.67p 43.47p 45.75p 756697
25/05/2011 52.00p 52.00p 40.00p 44.50p 1672760
24/05/2011 56.00p 58.75p 48.50p 50.75p 1643049
23/05/2011 60.00p 61.50p 57.00p 58.75p 370666
20/05/2011 59.00p 65.00p 58.67p 61.00p 932885
19/05/2011 57.00p 59.93p 56.78p 58.75p 399073
18/05/2011 59.00p 59.00p 56.50p 58.25p 270137
17/05/2011 60.25p 60.29p 56.00p 57.25p 391652
16/05/2011 61.00p 63.00p 60.00p 60.00p 226178
13/05/2011 59.00p 64.99p 59.00p 61.25p 787650
12/05/2011 57.25p 64.96p 56.75p 60.00p 2336063
11/05/2011 54.50p 60.00p 52.50p 56.75p 850806
10/05/2011 56.00p 56.00p 52.75p 53.00p 283626
09/05/2011 54.00p 56.00p 52.93p 54.00p 221154
06/05/2011 55.00p 58.50p 52.25p 52.25p 461944
05/05/2011 54.00p 58.00p 52.25p 55.50p 818422
04/05/2011 59.00p 59.50p 53.00p 53.75p 554750
03/05/2011 50.00p 62.75p 50.00p 58.75p 1203596
28/04/2011 59.75p 59.75p 49.29p 50.25p 1469350
27/04/2011 50.50p 70.00p 48.50p 59.50p 3474644
26/04/2011 51.25p 52.00p 48.50p 48.50p 725285
21/04/2011 50.25p 51.00p 49.04p 51.00p 128290
20/04/2011 49.00p 50.55p 48.00p 48.75p 619286
19/04/2011 55.25p 55.25p 49.41p 50.75p 476033
18/04/2011 54.00p 54.00p 52.00p 52.00p 359117
15/04/2011 54.00p 54.00p 53.00p 54.00p 263239
14/04/2011 54.00p 54.00p 53.00p 54.00p 439441
13/04/2011 54.00p 54.64p 53.00p 54.00p 280303
12/04/2011 53.50p 54.00p 52.75p 54.00p 307110
11/04/2011 55.00p 55.00p 53.56p 54.00p 377910
08/04/2011 54.00p 55.00p 53.50p 54.00p 1265873
07/04/2011 53.50p 54.97p 53.50p 54.75p 372078
06/04/2011 53.00p 54.25p 52.84p 53.50p 495751
05/04/2011 54.00p 54.84p 52.63p 54.00p 699796
04/04/2011 54.00p 55.75p 52.00p 53.00p 2655803
01/04/2011 54.50p 55.75p 52.55p 54.50p 1423786
31/03/2011 54.50p 55.86p 53.02p 53.50p 2230235
30/03/2011 57.00p 57.60p 54.00p 54.25p 3725824
29/03/2011 57.00p 58.89p 55.50p 56.00p 804891
28/03/2011 59.00p 60.00p 57.25p 58.63p 710742
25/03/2011 60.50p 61.00p 58.50p 59.00p 849070
24/03/2011 60.00p 60.00p 58.00p 58.25p 345360
23/03/2011 60.25p 61.25p 59.28p 61.25p 352583
22/03/2011 60.00p 62.75p 59.75p 61.00p 737823
21/03/2011 59.00p 60.00p 58.51p 59.50p 258455
18/03/2011 60.00p 63.75p 57.75p 60.75p 743566
17/03/2011 59.00p 62.75p 59.00p 60.00p 736135
16/03/2011 61.00p 66.00p 59.50p 59.50p 991248
15/03/2011 65.00p 65.00p 58.24p 61.00p 759093
14/03/2011 67.00p 69.63p 65.00p 65.00p 189723
11/03/2011 67.75p 70.00p 67.00p 67.00p 266912
10/03/2011 72.25p 72.93p 67.88p 69.00p 285829
09/03/2011 71.00p 72.75p 70.00p 72.75p 44067
08/03/2011 74.00p 74.00p 70.00p 70.00p 135102
07/03/2011 72.50p 73.89p 70.67p 72.50p 212642
04/03/2011 70.75p 72.27p 68.27p 72.25p 177299
03/03/2011 71.00p 71.00p 68.00p 68.50p 299974
02/03/2011 70.75p 71.00p 67.47p 69.50p 168684
01/03/2011 68.00p 70.50p 67.25p 68.75p 143473
28/02/2011 70.25p 70.50p 68.00p 68.00p 130575
25/02/2011 69.50p 70.25p 67.50p 70.25p 172572
24/02/2011 69.00p 71.75p 65.50p 67.50p 388852
23/02/2011 69.00p 73.50p 69.00p 70.25p 340268
22/02/2011 72.75p 72.75p 69.50p 69.50p 520191
21/02/2011 74.00p 75.50p 70.00p 72.25p 703389
18/02/2011 78.00p 78.00p 74.50p 76.00p 270566
17/02/2011 77.75p 77.75p 75.00p 75.00p 162954
16/02/2011 78.80p 80.00p 76.00p 78.00p 373054
15/02/2011 75.50p 80.75p 74.52p 79.00p 995801
14/02/2011 76.00p 77.00p 72.00p 75.25p 605872
11/02/2011 75.75p 75.75p 71.48p 73.75p 358198
10/02/2011 76.00p 76.00p 72.50p 72.50p 152472
09/02/2011 73.00p 74.00p 72.50p 73.00p 200309
08/02/2011 67.50p 76.50p 67.50p 73.50p 1192077
07/02/2011 68.75p 70.38p 67.22p 70.00p 378225
04/02/2011 69.25p 69.25p 66.00p 67.00p 367662
03/02/2011 68.75p 69.79p 66.75p 66.75p 197962
02/02/2011 68.25p 68.25p 66.01p 67.00p 111144
01/02/2011 67.25p 68.50p 66.00p 66.25p 141037
31/01/2011 69.00p 70.25p 66.75p 68.25p 216329
28/01/2011 70.00p 73.00p 67.00p 68.50p 486657
27/01/2011 63.00p 73.50p 61.00p 71.75p 1661818
26/01/2011 67.00p 68.45p 64.50p 64.50p 561980

*Close Price adjusted for both dividends and splits