Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/04/2010 137.50p 139.80p 137.00p 137.00p 182328
09/04/2010 138.25p 140.50p 136.35p 138.50p 220362
08/04/2010 140.00p 143.75p 136.25p 136.25p 629257
07/04/2010 134.75p 143.50p 132.75p 140.00p 458290
06/04/2010 136.25p 138.80p 131.59p 134.00p 524973
01/04/2010 139.50p 143.05p 136.00p 136.00p 429512
31/03/2010 145.00p 145.38p 139.43p 142.00p 806528
30/03/2010 146.00p 148.06p 143.69p 145.50p 345160
29/03/2010 166.25p 168.16p 147.00p 147.00p 569720
26/03/2010 147.00p 169.75p 147.00p 166.00p 1322428
25/03/2010 141.50p 149.00p 141.50p 149.00p 280018
24/03/2010 140.50p 143.00p 140.50p 143.00p 28178
23/03/2010 143.00p 143.00p 140.25p 142.75p 432089
22/03/2010 141.25p 144.00p 138.10p 142.75p 466581
19/03/2010 145.00p 145.25p 141.50p 145.00p 275525
18/03/2010 137.25p 141.93p 137.25p 141.00p 491473
17/03/2010 134.50p 137.82p 134.25p 137.75p 680304
16/03/2010 132.00p 135.00p 130.01p 134.25p 253910
15/03/2010 133.00p 133.30p 129.00p 131.50p 282499
12/03/2010 130.00p 135.50p 130.00p 131.00p 434988
11/03/2010 130.00p 134.00p 129.75p 130.00p 311251
10/03/2010 133.25p 136.50p 130.00p 131.00p 359013
09/03/2010 135.00p 139.00p 133.00p 134.25p 244094
08/03/2010 134.25p 139.25p 133.35p 135.00p 217171
05/03/2010 135.00p 139.00p 134.00p 135.25p 407187
04/03/2010 135.00p 139.50p 135.00p 135.00p 42143
03/03/2010 136.00p 139.50p 135.37p 138.00p 212323
02/03/2010 135.25p 139.75p 135.25p 138.00p 127931
01/03/2010 139.75p 139.75p 135.00p 135.00p 118391
26/02/2010 136.75p 138.00p 134.25p 135.75p 203774
25/02/2010 133.50p 138.25p 131.25p 136.50p 442726
24/02/2010 136.00p 140.88p 131.00p 133.75p 466040
23/02/2010 142.25p 144.48p 136.00p 139.50p 951999
22/02/2010 142.00p 145.00p 138.80p 141.50p 283356
19/02/2010 137.75p 140.75p 137.50p 140.25p 118316
18/02/2010 140.00p 141.00p 136.11p 139.25p 128434
17/02/2010 133.00p 139.00p 133.00p 139.00p 273678
16/02/2010 138.50p 138.50p 131.25p 135.00p 306672
15/02/2010 139.50p 141.69p 134.75p 137.25p 311782
12/02/2010 142.50p 142.50p 138.00p 140.00p 303013
11/02/2010 143.50p 146.50p 139.79p 141.50p 549410
10/02/2010 141.50p 146.50p 139.70p 145.00p 502422
09/02/2010 154.50p 154.50p 130.25p 139.00p 956421
08/02/2010 154.25p 154.25p 147.75p 148.50p 472997
05/02/2010 154.25p 154.30p 146.00p 147.75p 863452
04/02/2010 156.50p 160.72p 147.50p 153.75p 794284
03/02/2010 160.00p 162.40p 155.50p 156.75p 353076
02/02/2010 165.00p 166.77p 157.25p 159.25p 455859
01/02/2010 165.50p 165.50p 159.00p 165.00p 146202
29/01/2010 165.50p 165.50p 160.20p 160.25p 1191905
28/01/2010 162.50p 165.35p 160.00p 161.50p 834455
27/01/2010 161.00p 162.50p 155.00p 161.00p 2079028
26/01/2010 165.00p 167.25p 161.50p 162.75p 802751
25/01/2010 166.25p 168.00p 162.00p 167.25p 126410
22/01/2010 173.00p 173.00p 160.00p 162.75p 599574
21/01/2010 177.00p 177.00p 170.00p 171.00p 464516
20/01/2010 175.00p 175.00p 171.25p 173.50p 465468
19/01/2010 174.75p 176.25p 171.00p 172.50p 1263290
18/01/2010 170.25p 175.93p 170.00p 175.00p 717715
15/01/2010 163.00p 174.75p 160.25p 174.75p 1653293
14/01/2010 157.25p 162.50p 152.50p 162.50p 579866
13/01/2010 153.75p 155.25p 151.75p 152.25p 864692
12/01/2010 155.00p 155.00p 150.50p 151.75p 200278
11/01/2010 155.50p 155.50p 150.85p 153.00p 465807
08/01/2010 155.00p 157.25p 151.25p 152.00p 265425
07/01/2010 151.00p 156.75p 151.00p 156.75p 515952
06/01/2010 150.50p 155.51p 148.25p 155.00p 1349995
05/01/2010 155.00p 155.00p 151.20p 153.00p 625878
04/01/2010 152.00p 154.00p 145.82p 154.00p 1427391
31/12/2009 152.50p 155.00p 150.00p 155.00p 199564
30/12/2009 153.00p 155.00p 150.35p 154.00p 198522
29/12/2009 156.00p 161.00p 145.00p 155.50p 758518
24/12/2009 150.00p 162.00p 145.00p 162.00p 420941
23/12/2009 150.00p 151.00p 139.19p 146.50p 763775
22/12/2009 156.00p 160.00p 154.00p 156.80p 765894
21/12/2009 155.20p 166.40p 152.00p 160.00p 206743
18/12/2009 160.40p 165.80p 152.00p 160.00p 324310
17/12/2009 152.40p 165.60p 152.40p 164.00p 205585
16/12/2009 164.00p 170.00p 152.00p 161.20p 164812
15/12/2009 164.00p 164.00p 152.00p 154.00p 395581
14/12/2009 164.00p 164.00p 152.00p 163.20p 1640720
11/12/2009 158.40p 170.00p 158.00p 162.80p 1835625
10/12/2009 150.00p 164.00p 150.00p 160.80p 797592
09/12/2009 168.00p 168.00p 144.00p 154.00p 642855
08/12/2009 170.00p 176.00p 160.00p 164.00p 319819
07/12/2009 177.20p 184.40p 170.80p 174.40p 317531
04/12/2009 172.00p 184.80p 170.00p 176.00p 362892
03/12/2009 186.00p 186.00p 172.88p 175.20p 272849
02/12/2009 180.80p 185.52p 177.20p 183.60p 415807
01/12/2009 176.00p 182.00p 169.60p 182.00p 777190
30/11/2009 166.40p 178.00p 160.80p 176.00p 1364156
27/11/2009 145.60p 164.00p 140.00p 164.00p 733154
26/11/2009 168.00p 168.00p 148.00p 152.00p 231345
25/11/2009 167.60p 167.60p 160.00p 162.40p 338498
24/11/2009 166.00p 170.80p 160.40p 165.20p 193201
23/11/2009 178.00p 178.00p 168.00p 170.00p 234154
20/11/2009 168.00p 175.60p 166.40p 168.00p 146209
19/11/2009 160.00p 175.60p 160.00p 168.00p 318013
18/11/2009 174.00p 174.28p 160.40p 165.60p 956677
17/11/2009 171.60p 175.80p 170.80p 173.20p 792477
16/11/2009 180.00p 180.00p 170.00p 171.60p 304183
13/11/2009 177.20p 182.80p 170.00p 174.00p 239519
12/11/2009 177.60p 177.60p 168.00p 174.00p 611356
11/11/2009 172.00p 178.00p 166.00p 170.00p 272885
10/11/2009 178.00p 180.00p 172.00p 172.00p 192135
09/11/2009 172.40p 182.00p 172.40p 174.40p 234102
06/11/2009 184.00p 184.00p 171.60p 176.00p 178470
05/11/2009 184.00p 184.00p 174.00p 178.00p 121681
04/11/2009 172.00p 186.00p 172.00p 182.80p 263626
03/11/2009 180.00p 184.00p 170.40p 174.80p 207645
02/11/2009 180.00p 184.00p 174.00p 181.60p 341521
30/10/2009 183.60p 184.00p 176.80p 178.00p 536952
29/10/2009 176.00p 179.20p 164.00p 176.00p 722535
28/10/2009 187.20p 187.20p 164.00p 172.00p 1484782
27/10/2009 194.00p 196.00p 174.00p 182.40p 721987
26/10/2009 192.80p 200.00p 188.00p 192.00p 479201
23/10/2009 200.00p 203.60p 192.40p 198.40p 784960
22/10/2009 198.00p 202.00p 196.00p 198.00p 825211
21/10/2009 204.80p 207.60p 197.60p 198.00p 711675
20/10/2009 208.00p 224.00p 194.00p 202.80p 1872965
19/10/2009 188.00p 194.00p 187.20p 194.00p 491569
16/10/2009 188.40p 195.20p 188.40p 194.00p 340800
15/10/2009 186.00p 198.00p 186.00p 189.20p 708380
14/10/2009 194.00p 194.40p 186.40p 192.00p 628618
13/10/2009 197.60p 197.60p 186.80p 190.00p 607172
12/10/2009 188.00p 198.00p 184.00p 194.00p 1074360
09/10/2009 184.00p 184.40p 182.40p 183.60p 1831019
08/10/2009 184.00p 184.00p 180.00p 180.00p 711269
07/10/2009 181.20p 184.80p 178.80p 182.00p 4908928
06/10/2009 180.00p 188.00p 170.00p 177.20p 2535273
05/10/2009 178.00p 178.00p 169.60p 172.80p 786166
02/10/2009 172.00p 174.00p 162.00p 172.40p 511751
01/10/2009 173.60p 177.60p 170.00p 174.40p 986103
30/09/2009 172.00p 174.00p 166.80p 170.00p 3777891
29/09/2009 170.00p 172.00p 164.00p 170.00p 390793
28/09/2009 175.60p 176.00p 163.20p 170.00p 581036
25/09/2009 172.00p 176.00p 168.00p 175.60p 2435686
24/09/2009 162.40p 172.00p 160.00p 168.00p 2184676
23/09/2009 150.00p 162.00p 150.00p 162.00p 2023812
22/09/2009 154.00p 154.00p 148.80p 153.20p 424720
21/09/2009 154.00p 156.00p 150.00p 153.60p 861692

*Close Price adjusted for both dividends and splits