Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/07/2020 11.80p 11.99p 11.80p 11.90p 4250
21/07/2020 11.75p 11.75p 10.62p 11.75p 20000
20/07/2020 11.50p 11.75p 11.70p 11.75p 0
17/07/2020 11.50p 11.70p 11.50p 11.70p 105000
16/07/2020 11.50p 11.70p 11.50p 11.70p 224579
15/07/2020 11.50p 11.95p 11.50p 11.95p 10000
14/07/2020 12.40p 12.40p 11.95p 11.95p 35875
13/07/2020 11.50p 11.95p 11.95p 11.95p 0
10/07/2020 11.50p 11.95p 11.51p 11.95p 3635
09/07/2020 11.50p 11.95p 11.51p 11.95p 1024
08/07/2020 11.50p 11.95p 11.51p 11.95p 2500
07/07/2020 11.50p 11.95p 11.51p 11.95p 1500
06/07/2020 11.50p 11.70p 11.50p 11.70p 184477
03/07/2020 11.10p 11.35p 11.00p 11.35p 6746
02/07/2020 11.10p 12.20p 10.90p 11.40p 9352
01/07/2020 11.10p 11.70p 11.65p 11.65p 50000
30/06/2020 11.10p 11.70p 11.50p 11.50p 100000
29/06/2020 11.10p 11.70p 10.62p 11.70p 43
26/06/2020 11.10p 11.20p 11.11p 11.20p 636
25/06/2020 11.10p 11.40p 11.10p 11.20p 43921
24/06/2020 10.60p 11.36p 11.00p 11.00p 1000
23/06/2020 10.60p 11.00p 10.61p 11.00p 2500
22/06/2020 10.60p 11.00p 11.00p 11.00p 0
19/06/2020 10.60p 11.00p 11.00p 11.00p 0
18/06/2020 10.60p 11.00p 10.60p 11.00p 1699
17/06/2020 10.50p 11.00p 11.00p 11.00p 0
16/06/2020 10.50p 11.00p 11.00p 11.00p 0
15/06/2020 10.50p 11.00p 9.77p 11.00p 21446
12/06/2020 10.50p 10.61p 10.50p 10.58p 84088
11/06/2020 10.50p 10.70p 10.50p 10.70p 151153
10/06/2020 10.60p 10.70p 10.70p 10.70p 0
09/06/2020 10.60p 10.70p 10.70p 10.70p 0
08/06/2020 10.60p 10.84p 10.00p 10.70p 61595
05/06/2020 10.60p 10.98p 10.60p 10.60p 9039
04/06/2020 10.50p 10.88p 10.50p 10.75p 42084
03/06/2020 9.75p 10.70p 10.70p 10.70p 0
02/06/2020 9.75p 10.70p 10.70p 10.70p 0
01/06/2020 9.75p 10.70p 9.75p 10.70p 101875
29/05/2020 10.20p 10.13p 10.00p 10.13p 2852
28/05/2020 10.20p 10.50p 10.50p 10.50p 0
27/05/2020 10.20p 10.86p 10.50p 10.50p 3500
26/05/2020 10.20p 10.59p 9.46p 10.50p 15193
25/05/2020 10.00p 10.70p 10.45p 10.45p 29229
22/05/2020 10.00p 10.70p 10.45p 10.45p 29229
21/05/2020 10.00p 10.90p 10.10p 10.45p 193222
20/05/2020 10.00p 10.80p 10.00p 10.00p 844600
19/05/2020 10.00p 10.60p 9.95p 10.00p 841066
18/05/2020 9.75p 10.18p 9.75p 9.98p 72600
15/05/2020 9.75p 9.98p 9.77p 9.98p 12641
14/05/2020 9.75p 10.18p 9.75p 9.98p 135053
13/05/2020 9.40p 10.15p 9.20p 9.68p 16000
12/05/2020 9.80p 10.13p 9.20p 9.68p 2651
11/05/2020 9.80p 9.73p 9.40p 9.73p 10639
08/05/2020 9.80p 10.20p 9.75p 9.98p 50981
07/05/2020 9.80p 10.20p 9.75p 9.98p 50981
06/05/2020 9.40p 9.68p 9.68p 9.68p 0
05/05/2020 9.40p 10.13p 9.20p 9.68p 155963
04/05/2020 9.00p 9.70p 9.15p 9.70p 812
01/05/2020 9.00p 9.40p 9.15p 9.40p 701600
30/04/2020 9.00p 9.85p 9.00p 9.38p 3120
29/04/2020 9.00p 9.93p 9.15p 9.43p 762
28/04/2020 9.00p 10.00p 9.20p 9.35p 82828
27/04/2020 9.00p 10.00p 9.48p 9.48p 28000
24/04/2020 9.00p 10.00p 8.73p 9.50p 71961
23/04/2020 9.05p 9.50p 9.33p 9.33p 0
22/04/2020 9.05p 9.50p 9.05p 9.50p 4130
21/04/2020 9.00p 9.45p 9.00p 9.45p 146517
20/04/2020 9.20p 8.78p 8.78p 8.78p 0
17/04/2020 9.20p 9.25p 8.78p 8.78p 65902
16/04/2020 9.35p 9.85p 9.00p 9.15p 151677
15/04/2020 7.85p 8.68p 7.85p 8.68p 3357693
14/04/2020 7.80p 7.99p 7.80p 7.93p 15097
09/04/2020 7.60p 7.58p 7.21p 7.58p 425
08/04/2020 7.60p 7.58p 7.21p 7.58p 500
07/04/2020 7.60p 7.86p 7.21p 7.58p 6088
06/04/2020 7.60p 7.48p 7.43p 7.48p 0
03/04/2020 7.60p 7.43p 7.02p 7.43p 2966
02/04/2020 7.60p 8.00p 7.60p 7.65p 107532
01/04/2020 7.60p 7.93p 7.51p 7.73p 7379
31/03/2020 7.60p 7.98p 7.60p 7.85p 25403
30/03/2020 7.95p 7.95p 7.73p 7.73p 23144
27/03/2020 7.95p 7.95p 7.65p 7.65p 25000
26/03/2020 7.30p 7.73p 7.58p 7.73p 0
25/03/2020 7.30p 7.58p 7.48p 7.58p 0
24/03/2020 7.30p 7.90p 7.33p 7.48p 39698
23/03/2020 7.30p 7.91p 7.31p 7.63p 8613
20/03/2020 7.30p 7.33p 7.01p 7.33p 112326
19/03/2020 8.00p 7.48p 7.01p 7.48p 709
18/03/2020 8.00p 8.78p 7.62p 8.78p 9941
17/03/2020 8.00p 8.63p 7.30p 8.63p 30000
16/03/2020 8.00p 7.98p 7.30p 7.98p 589
13/03/2020 8.00p 8.58p 7.30p 8.58p 4712
12/03/2020 8.00p 8.00p 7.20p 7.60p 30303
11/03/2020 8.40p 8.98p 8.43p 8.98p 30000
10/03/2020 8.40p 8.73p 8.40p 8.73p 14324
09/03/2020 8.50p 8.73p 8.41p 8.73p 276
06/03/2020 8.50p 9.35p 8.60p 8.85p 454
05/03/2020 8.50p 8.90p 8.50p 8.90p 2353
04/03/2020 8.50p 8.95p 8.45p 8.95p 4206
03/03/2020 8.55p 9.35p 8.42p 8.90p 17246
02/03/2020 8.55p 8.90p 8.90p 8.90p 0
28/02/2020 8.55p 8.90p 8.42p 8.90p 2866
27/02/2020 8.55p 8.80p 8.42p 8.80p 3757
26/02/2020 8.55p 8.70p 8.46p 8.70p 6220
25/02/2020 8.55p 9.00p 8.55p 9.00p 3055
24/02/2020 9.00p 9.15p 8.63p 9.15p 2743
21/02/2020 9.00p 9.15p 8.70p 9.15p 1477
20/02/2020 9.00p 9.27p 9.18p 9.18p 50000
19/02/2020 9.00p 9.15p 8.73p 9.15p 2893
18/02/2020 9.00p 9.02p 8.60p 9.00p 131406
17/02/2020 8.40p 9.25p 8.77p 9.25p 39900
14/02/2020 8.40p 8.83p 8.40p 8.83p 2000
13/02/2020 8.65p 8.83p 8.61p 8.83p 193
12/02/2020 8.65p 8.90p 8.85p 8.85p 970
11/02/2020 8.65p 8.83p 8.47p 8.83p 2804
10/02/2020 8.65p 8.75p 8.51p 8.73p 103800
07/02/2020 8.65p 8.93p 8.66p 8.93p 4667
06/02/2020 8.65p 8.93p 8.51p 8.93p 3016
05/02/2020 8.65p 8.85p 8.66p 8.85p 31014
04/02/2020 8.65p 8.90p 8.65p 8.90p 30750
03/02/2020 8.65p 8.85p 8.65p 8.85p 37185
31/01/2020 8.75p 9.18p 8.73p 9.18p 250
30/01/2020 8.75p 9.18p 8.70p 9.18p 36490
29/01/2020 8.75p 9.18p 8.71p 9.18p 2312
28/01/2020 8.75p 9.18p 8.73p 9.18p 12789
27/01/2020 8.75p 9.57p 9.13p 9.13p 11000
24/01/2020 8.75p 8.98p 8.73p 8.98p 12013
23/01/2020 8.75p 9.33p 8.73p 9.33p 430
22/01/2020 8.75p 8.85p 8.72p 8.85p 150000
21/01/2020 8.75p 9.33p 8.71p 9.33p 1307
20/01/2020 8.75p 9.29p 8.60p 8.83p 390622
17/01/2020 8.65p 8.93p 8.83p 8.93p 3450
16/01/2020 8.65p 8.94p 8.65p 8.85p 37121
15/01/2020 8.70p 8.88p 8.70p 8.88p 38023
14/01/2020 8.45p 9.08p 8.58p 9.08p 22541
13/01/2020 8.45p 8.74p 8.53p 8.60p 86159
10/01/2020 8.45p 9.00p 8.58p 8.75p 10300
09/01/2020 8.45p 8.80p 8.45p 8.80p 8316
08/01/2020 8.50p 8.78p 8.63p 8.78p 3590
07/01/2020 8.50p 8.60p 8.44p 8.50p 66721
06/01/2020 8.50p 8.80p 8.63p 8.80p 384
03/01/2020 8.50p 8.75p 8.58p 8.75p 561
02/01/2020 8.50p 8.78p 8.50p 8.78p 224
31/12/2019 8.90p 8.90p 8.63p 8.68p 26805
30/12/2019 8.85p 9.00p 8.63p 8.80p 8139
27/12/2019 8.85p 8.73p 8.57p 8.73p 8250
24/12/2019 8.85p 8.88p 8.75p 8.75p 0
23/12/2019 8.85p 8.90p 8.43p 8.88p 117505
20/12/2019 8.40p 8.68p 8.63p 8.63p 0
19/12/2019 8.40p 8.68p 8.40p 8.68p 20262
18/12/2019 8.45p 8.63p 8.50p 8.63p 292
17/12/2019 8.45p 8.65p 8.50p 8.65p 366
16/12/2019 8.45p 8.68p 8.48p 8.68p 2160
13/12/2019 8.45p 8.84p 8.47p 8.63p 51914
12/12/2019 8.45p 8.70p 8.40p 8.70p 80000
11/12/2019 8.50p 8.84p 8.50p 8.70p 152500
10/12/2019 8.80p 9.50p 8.58p 9.08p 217879
09/12/2019 8.60p 8.90p 8.68p 8.68p 47753
06/12/2019 8.60p 9.03p 8.90p 9.03p 2674
05/12/2019 8.60p 9.03p 8.89p 9.03p 643
04/12/2019 8.60p 8.89p 8.82p 8.88p 7364
03/12/2019 8.60p 9.40p 9.40p 9.40p 0
02/12/2019 8.60p 9.40p 9.40p 9.40p 0
29/11/2019 8.60p 9.50p 8.92p 9.40p 11060
28/11/2019 8.60p 9.50p 9.15p 9.15p 10106
27/11/2019 8.60p 9.40p 8.60p 9.40p 1568
26/11/2019 9.05p 9.48p 9.01p 9.48p 32981
25/11/2019 9.05p 9.53p 9.13p 9.53p 0
22/11/2019 9.05p 9.13p 8.92p 9.13p 8974
21/11/2019 9.05p 9.38p 8.85p 9.13p 46164
20/11/2019 9.05p 9.13p 8.85p 9.13p 4081
19/11/2019 9.05p 9.13p 9.13p 9.13p 0
18/11/2019 9.05p 9.13p 8.83p 9.13p 7500
15/11/2019 9.05p 9.05p 8.90p 8.90p 20289
14/11/2019 9.05p 9.05p 8.90p 8.90p 67095
13/11/2019 9.04p 9.03p 9.03p 9.03p 0
12/11/2019 9.04p 9.04p 9.00p 9.03p 37709
11/11/2019 9.00p 9.03p 9.00p 9.03p 32905
08/11/2019 8.70p 9.08p 9.00p 9.08p 0
07/11/2019 8.70p 9.00p 8.70p 9.00p 1216
06/11/2019 8.70p 9.00p 8.70p 9.00p 5276
05/11/2019 8.70p 9.00p 8.78p 8.78p 0
04/11/2019 8.70p 9.00p 8.70p 9.00p 1000
01/11/2019 8.65p 9.00p 9.00p 9.00p 0
31/10/2019 8.65p 9.00p 8.65p 9.00p 11509
30/10/2019 8.65p 9.00p 8.65p 9.00p 29938
29/10/2019 9.00p 9.00p 8.75p 8.75p 24932
28/10/2019 8.89p 8.89p 8.86p 8.88p 6953
25/10/2019 8.65p 9.23p 8.65p 9.23p 2224
24/10/2019 9.10p 9.50p 9.00p 9.50p 82500
23/10/2019 8.78p 9.00p 8.78p 8.90p 126900
22/10/2019 9.05p 9.05p 8.83p 8.83p 70840
21/10/2019 8.90p 9.33p 8.89p 9.33p 150668
18/10/2019 9.10p 9.43p 8.90p 9.43p 123632
17/10/2019 9.82p 9.68p 9.53p 9.68p 0
16/10/2019 9.82p 9.82p 9.10p 9.53p 5209
15/10/2019 8.90p 9.13p 8.90p 9.13p 167364
14/10/2019 8.90p 9.10p 8.90p 9.08p 69704
11/10/2019 9.30p 9.30p 8.90p 9.00p 146400
10/10/2019 8.95p 9.23p 8.95p 9.23p 87890

*Close Price adjusted for both dividends and splits