Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/10/2019 8.90p 9.18p 8.90p 9.18p 120069
08/10/2019 9.10p 9.10p 8.87p 9.10p 20878
07/10/2019 9.05p 9.10p 8.70p 8.98p 226674
04/10/2019 9.05p 9.70p 9.05p 9.45p 52889
03/10/2019 9.70p 9.70p 9.10p 9.50p 28062
02/10/2019 9.50p 9.50p 9.48p 9.48p 0
01/10/2019 9.50p 9.70p 9.50p 9.50p 226151
30/09/2019 9.10p 9.53p 9.10p 9.53p 19300
27/09/2019 9.70p 9.70p 9.23p 9.23p 104
26/09/2019 9.10p 9.50p 9.10p 9.50p 123
25/09/2019 9.10p 9.50p 9.48p 9.48p 0
24/09/2019 9.10p 9.50p 9.10p 9.50p 5326
23/09/2019 9.38p 9.48p 9.38p 9.48p 11005
20/09/2019 9.35p 9.65p 9.07p 9.65p 2274
19/09/2019 9.35p 9.50p 9.35p 9.50p 8181
18/09/2019 9.10p 9.65p 9.05p 9.65p 24568
17/09/2019 9.37p 9.63p 9.37p 9.63p 1889
16/09/2019 9.29p 9.58p 9.29p 9.58p 288
13/09/2019 9.35p 9.75p 9.55p 9.55p 0
12/09/2019 9.35p 9.75p 9.75p 9.75p 0
11/09/2019 9.35p 9.75p 9.35p 9.75p 576
10/09/2019 9.40p 9.63p 9.33p 9.63p 58770
09/09/2019 9.60p 9.75p 9.60p 9.75p 9774
06/09/2019 9.75p 9.98p 9.75p 9.98p 14436
05/09/2019 9.72p 10.10p 9.72p 10.10p 1926
04/09/2019 10.15p 10.70p 9.91p 10.25p 124004
03/09/2019 9.35p 11.00p 9.35p 10.70p 233209
02/09/2019 9.27p 9.18p 9.18p 9.18p 215715
30/08/2019 9.27p 9.27p 9.00p 9.18p 15145
29/08/2019 9.39p 9.39p 9.25p 9.25p 10543
28/08/2019 9.02p 9.39p 9.02p 9.25p 57353
27/08/2019 9.02p 9.74p 9.02p 9.48p 11293
23/08/2019 10.00p 10.01p 9.02p 9.50p 125561
22/08/2019 9.02p 9.75p 9.02p 9.75p 1294
21/08/2019 9.00p 9.75p 9.00p 9.75p 30248
20/08/2019 9.10p 9.78p 9.10p 9.78p 25569
19/08/2019 9.35p 9.78p 9.35p 9.78p 17289
16/08/2019 9.35p 9.78p 9.35p 9.78p 1643
15/08/2019 10.50p 10.50p 9.35p 9.80p 13305
14/08/2019 9.35p 9.80p 9.12p 9.80p 3623
13/08/2019 9.97p 9.73p 9.60p 9.60p 0
12/08/2019 9.97p 9.97p 9.73p 9.73p 4576
09/08/2019 9.35p 9.63p 9.35p 9.63p 681
08/08/2019 9.10p 9.40p 9.10p 9.15p 52124
07/08/2019 9.10p 10.10p 8.95p 9.73p 86706
06/08/2019 9.76p 9.76p 9.53p 9.53p 7041
05/08/2019 9.11p 9.55p 9.11p 9.55p 34195
02/08/2019 8.90p 9.70p 8.90p 9.45p 304201
01/08/2019 10.20p 10.20p 8.95p 9.45p 76751
31/07/2019 10.17p 10.35p 10.35p 10.35p 0
30/07/2019 10.17p 10.35p 10.17p 10.35p 25119
29/07/2019 10.50p 10.50p 10.16p 10.35p 54765
26/07/2019 10.30p 10.40p 10.10p 10.30p 168231
25/07/2019 10.30p 10.50p 10.15p 10.30p 142252
24/07/2019 10.10p 10.10p 9.90p 10.10p 25665
23/07/2019 10.00p 10.10p 9.95p 10.10p 0
22/07/2019 10.00p 10.00p 9.90p 9.95p 131180
19/07/2019 10.28p 10.28p 9.92p 10.15p 53611
18/07/2019 10.00p 10.30p 9.81p 10.13p 223834
17/07/2019 10.00p 10.00p 9.80p 9.98p 65483
16/07/2019 9.70p 10.09p 9.05p 9.95p 514175
15/07/2019 10.10p 10.20p 9.90p 9.95p 244581
12/07/2019 9.95p 10.20p 9.55p 9.90p 418885
11/07/2019 9.95p 9.53p 9.53p 9.53p 0
10/07/2019 9.95p 9.95p 9.53p 9.53p 20000
09/07/2019 9.05p 10.00p 9.05p 9.60p 41960
08/07/2019 9.95p 9.96p 9.55p 9.85p 26842
05/07/2019 10.00p 9.88p 9.75p 9.88p 0
04/07/2019 10.00p 10.10p 9.75p 9.75p 173460
03/07/2019 10.30p 10.30p 9.06p 9.73p 44835
02/07/2019 10.10p 10.60p 10.10p 10.60p 992
01/07/2019 10.30p 10.30p 10.10p 10.10p 367166
28/06/2019 10.40p 10.45p 9.75p 9.95p 190454
27/06/2019 10.80p 10.80p 9.85p 10.25p 11493
26/06/2019 10.80p 10.80p 10.60p 10.60p 6926
25/06/2019 10.90p 10.90p 10.80p 10.90p 50100
24/06/2019 10.90p 10.90p 10.10p 10.70p 35025
21/06/2019 11.30p 11.40p 11.00p 11.40p 20939
20/06/2019 11.00p 11.40p 10.50p 11.05p 66762
19/06/2019 10.90p 10.99p 10.75p 10.75p 28000
18/06/2019 11.30p 11.30p 9.55p 11.20p 12834
17/06/2019 10.90p 11.00p 10.89p 10.95p 76763
14/06/2019 10.90p 10.95p 10.90p 10.95p 65
13/06/2019 10.90p 11.00p 10.90p 11.00p 15222
12/06/2019 10.20p 11.15p 10.20p 11.10p 358092
11/06/2019 10.10p 10.10p 10.03p 10.03p 204800
10/06/2019 10.10p 10.50p 9.85p 10.00p 78320
07/06/2019 10.50p 10.54p 9.60p 9.98p 297823
06/06/2019 11.50p 11.71p 10.80p 10.90p 91186
05/06/2019 10.70p 10.90p 10.70p 10.70p 41350
04/06/2019 10.85p 11.15p 10.90p 10.90p 0
03/06/2019 10.85p 11.15p 10.85p 11.15p 2777
31/05/2019 10.55p 11.10p 10.55p 11.10p 369
30/05/2019 11.00p 11.30p 10.55p 10.85p 34371
29/05/2019 10.75p 11.20p 10.75p 11.20p 1940
28/05/2019 10.55p 11.60p 10.55p 11.60p 4313
24/05/2019 10.55p 10.95p 10.55p 10.95p 172
23/05/2019 10.50p 11.20p 10.50p 11.20p 5764
22/05/2019 10.90p 10.90p 10.60p 10.75p 106307
21/05/2019 10.95p 11.05p 10.95p 11.05p 320
20/05/2019 10.95p 11.45p 10.95p 11.45p 3092
17/05/2019 11.20p 11.20p 10.55p 11.05p 59365
16/05/2019 11.20p 12.50p 10.55p 11.20p 85904
15/05/2019 11.72p 11.72p 11.55p 11.55p 5760
14/05/2019 11.72p 11.72p 11.55p 11.55p 3000
13/05/2019 11.25p 11.55p 11.25p 11.55p 1036
10/05/2019 11.25p 11.55p 11.25p 11.55p 1600
09/05/2019 11.50p 11.55p 11.20p 11.55p 61996
08/05/2019 11.05p 11.75p 11.05p 11.75p 5185
07/05/2019 11.10p 11.75p 11.10p 11.75p 502
03/05/2019 11.10p 11.75p 11.10p 11.75p 5486
02/05/2019 11.35p 11.90p 11.35p 11.90p 1191
01/05/2019 11.00p 11.95p 11.00p 11.95p 17679
30/04/2019 11.20p 11.29p 10.80p 11.15p 31985
29/04/2019 11.00p 11.85p 11.00p 11.85p 1567
26/04/2019 11.00p 11.65p 11.00p 11.65p 20496
25/04/2019 11.00p 11.80p 11.00p 11.80p 70
24/04/2019 11.00p 11.65p 11.00p 11.65p 1250
23/04/2019 11.01p 11.15p 11.01p 11.15p 814
18/04/2019 11.01p 11.65p 11.01p 11.65p 11477
17/04/2019 11.00p 11.65p 11.00p 11.65p 23
16/04/2019 11.00p 11.65p 11.00p 11.65p 320
15/04/2019 11.01p 11.35p 10.93p 11.35p 1725
12/04/2019 11.00p 11.65p 11.65p 11.65p 0
11/04/2019 11.00p 11.65p 11.65p 11.65p 0
10/04/2019 11.00p 11.65p 11.00p 11.65p 4000
09/04/2019 11.00p 11.35p 11.00p 11.35p 2976
08/04/2019 11.10p 12.00p 11.00p 11.65p 6568
05/04/2019 11.10p 11.65p 11.10p 11.65p 8246
04/04/2019 11.10p 11.65p 11.10p 11.65p 163
03/04/2019 11.50p 12.06p 11.10p 11.35p 28929
02/04/2019 11.10p 11.65p 11.10p 11.65p 2964
01/04/2019 11.10p 11.40p 11.35p 11.35p 0
29/03/2019 11.10p 11.40p 11.10p 11.40p 2000
28/03/2019 10.80p 12.06p 10.80p 11.35p 1696
27/03/2019 11.90p 11.90p 10.80p 11.70p 25100
26/03/2019 10.69p 11.10p 10.69p 11.00p 2190
25/03/2019 10.50p 12.25p 10.47p 12.25p 278610
22/03/2019 10.15p 10.55p 10.15p 10.55p 631
21/03/2019 10.15p 10.55p 10.55p 10.55p 0
20/03/2019 10.15p 10.55p 10.15p 10.55p 343
19/03/2019 10.50p 10.70p 10.55p 10.55p 0
18/03/2019 10.50p 10.85p 10.70p 10.70p 0
15/03/2019 10.50p 10.85p 10.50p 10.85p 50000
14/03/2019 10.80p 10.80p 10.60p 10.75p 258000
13/03/2019 10.67p 10.90p 10.67p 10.90p 495
12/03/2019 10.60p 10.67p 10.60p 10.60p 46161
11/03/2019 10.90p 11.40p 10.87p 11.40p 70010
08/03/2019 11.00p 11.10p 11.00p 11.10p 17812
07/03/2019 11.00p 11.15p 11.00p 11.10p 40777
06/03/2019 11.05p 11.10p 11.05p 11.10p 5000
05/03/2019 11.10p 11.10p 11.10p 11.10p 75000
04/03/2019 11.20p 11.20p 11.00p 11.10p 28652
01/03/2019 11.23p 11.23p 11.05p 11.10p 57078
28/02/2019 11.23p 11.45p 11.23p 11.45p 343
27/02/2019 12.40p 12.40p 11.75p 11.75p 100
26/02/2019 11.52p 11.45p 11.25p 11.45p 0
25/02/2019 11.52p 11.35p 11.25p 11.25p 0
22/02/2019 11.52p 11.52p 11.28p 11.35p 20885
21/02/2019 11.51p 11.80p 11.51p 11.80p 315
20/02/2019 11.72p 12.10p 11.80p 11.80p 0
19/02/2019 11.72p 12.10p 11.72p 12.10p 7928
18/02/2019 11.72p 12.10p 11.72p 12.10p 14500
15/02/2019 11.49p 11.80p 11.49p 11.80p 138
14/02/2019 12.00p 12.00p 11.46p 11.85p 45864
13/02/2019 11.23p 11.75p 11.23p 11.75p 1336
12/02/2019 11.44p 11.75p 11.44p 11.75p 2500
11/02/2019 11.00p 11.45p 11.00p 11.45p 56703
08/02/2019 11.44p 11.75p 11.44p 11.75p 7572
07/02/2019 11.10p 11.60p 11.10p 11.60p 6077
06/02/2019 11.70p 12.40p 11.31p 12.10p 307100
05/02/2019 10.10p 11.59p 10.10p 10.85p 3269
04/02/2019 10.10p 10.85p 10.10p 10.85p 40000
01/02/2019 10.10p 10.85p 10.10p 10.85p 8711
31/01/2019 9.85p 10.75p 9.85p 10.75p 10000
30/01/2019 10.60p 10.75p 10.60p 10.75p 28557
29/01/2019 10.60p 11.20p 10.60p 11.20p 24244
28/01/2019 10.60p 11.20p 10.60p 11.20p 965
25/01/2019 10.60p 11.20p 11.20p 11.20p 0
24/01/2019 10.60p 11.20p 10.60p 11.20p 202
23/01/2019 10.60p 11.20p 10.60p 11.20p 75
22/01/2019 10.60p 11.20p 10.60p 11.20p 3740
21/01/2019 10.50p 11.20p 11.20p 11.20p 0
18/01/2019 10.50p 11.20p 10.50p 11.20p 29060
17/01/2019 10.00p 10.90p 10.20p 10.20p 0
16/01/2019 10.00p 10.90p 10.45p 10.90p 0
15/01/2019 10.00p 10.45p 9.50p 10.45p 12543
14/01/2019 10.20p 10.65p 10.20p 10.65p 128202
11/01/2019 10.20p 11.00p 11.00p 11.00p 0
10/01/2019 10.20p 11.00p 10.20p 11.00p 1281
09/01/2019 10.20p 11.00p 11.00p 11.00p 0
08/01/2019 10.20p 11.00p 10.20p 11.00p 320
07/01/2019 10.10p 11.00p 10.95p 11.00p 0
04/01/2019 10.10p 10.95p 10.10p 10.95p 45402
03/01/2019 10.10p 10.95p 9.60p 10.95p 4670
02/01/2019 10.10p 10.20p 10.10p 10.20p 20000
31/12/2018 10.40p 10.40p 10.40p 10.40p 97
28/12/2018 10.00p 10.40p 10.40p 10.40p 0
27/12/2018 10.00p 10.40p 10.00p 10.40p 113
24/12/2018 10.50p 10.50p 10.30p 10.40p 37449

*Close Price adjusted for both dividends and splits