Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/12/2018 10.00p 10.80p 9.50p 10.80p 31385
20/12/2018 10.00p 11.10p 10.00p 11.10p 8123
19/12/2018 10.50p 10.65p 10.41p 10.65p 172304
18/12/2018 10.50p 11.15p 10.50p 11.15p 1222
17/12/2018 10.12p 11.15p 10.12p 11.15p 4468
14/12/2018 10.51p 11.15p 10.51p 11.15p 657
13/12/2018 10.50p 11.15p 10.50p 11.15p 27872
12/12/2018 10.50p 11.20p 10.50p 11.20p 828374
11/12/2018 10.70p 11.15p 10.50p 11.15p 42032
10/12/2018 10.30p 10.50p 10.30p 10.50p 10015
07/12/2018 10.30p 10.50p 10.30p 10.50p 6815
06/12/2018 10.40p 10.45p 10.20p 10.45p 20000
05/12/2018 10.01p 10.40p 10.30p 10.40p 0
04/12/2018 10.01p 10.30p 10.01p 10.30p 294
03/12/2018 10.00p 10.74p 10.00p 10.30p 146879
30/11/2018 10.12p 10.50p 10.10p 10.50p 972
29/11/2018 11.43p 11.43p 10.10p 10.50p 1922
28/11/2018 10.10p 11.90p 10.10p 11.00p 5201
27/11/2018 11.90p 11.90p 10.12p 11.00p 2763
26/11/2018 12.00p 12.00p 10.02p 11.20p 278
23/11/2018 11.40p 11.40p 10.12p 11.20p 261
22/11/2018 11.30p 11.70p 11.40p 11.70p 0
21/11/2018 11.30p 12.40p 10.52p 11.40p 40751
20/11/2018 11.50p 11.50p 11.30p 11.40p 36578
19/11/2018 11.30p 11.30p 10.50p 11.05p 19195
16/11/2018 11.30p 11.30p 11.05p 11.05p 1
15/11/2018 11.30p 11.30p 10.70p 11.00p 30002
14/11/2018 10.71p 11.00p 10.71p 11.00p 1746
13/11/2018 10.80p 11.00p 11.00p 11.00p 0
12/11/2018 10.80p 11.30p 10.80p 11.00p 30814
09/11/2018 11.30p 11.30p 10.81p 11.05p 10699
08/11/2018 10.71p 11.00p 10.71p 11.00p 4000
07/11/2018 10.80p 11.30p 10.80p 11.00p 12502
06/11/2018 10.70p 11.30p 10.70p 11.00p 36382
05/11/2018 10.80p 11.30p 10.80p 10.85p 7287
02/11/2018 11.30p 11.30p 10.81p 11.05p 5637
01/11/2018 11.30p 11.30p 10.58p 11.05p 18700
31/10/2018 11.40p 11.40p 10.63p 10.95p 2541
30/10/2018 10.62p 11.05p 10.62p 11.05p 566
29/10/2018 10.50p 11.40p 10.50p 10.95p 44941
26/10/2018 11.00p 11.15p 10.81p 11.15p 10748
25/10/2018 11.27p 11.27p 11.25p 11.25p 40
24/10/2018 11.00p 11.05p 11.00p 11.05p 20000
23/10/2018 11.00p 11.20p 11.05p 11.05p 0
22/10/2018 11.00p 11.20p 10.61p 11.20p 6003
19/10/2018 11.50p 11.50p 11.25p 11.25p 502
18/10/2018 11.28p 11.28p 11.25p 11.25p 13091
17/10/2018 11.37p 11.37p 11.30p 11.30p 7362
16/10/2018 10.90p 11.25p 10.90p 11.25p 28063
15/10/2018 10.50p 11.20p 10.50p 10.85p 5803
12/10/2018 11.50p 11.50p 11.01p 11.20p 19000
11/10/2018 11.40p 11.50p 11.25p 11.25p 50000
10/10/2018 11.40p 11.50p 10.84p 11.15p 169381
09/10/2018 10.84p 11.15p 10.84p 11.15p 408
08/10/2018 11.00p 11.60p 10.60p 11.60p 34404
05/10/2018 10.70p 11.70p 10.70p 11.70p 91545
04/10/2018 10.62p 11.00p 10.62p 11.00p 3665
03/10/2018 10.70p 11.00p 10.61p 11.00p 36069
02/10/2018 10.60p 11.00p 10.60p 11.00p 10126
01/10/2018 10.60p 11.15p 10.60p 11.00p 12642
28/09/2018 10.60p 11.00p 10.60p 11.00p 13277
27/09/2018 10.61p 11.19p 10.61p 11.00p 1759
26/09/2018 11.27p 11.27p 10.61p 11.05p 4731
25/09/2018 11.00p 11.01p 10.62p 11.00p 212143
24/09/2018 10.60p 10.80p 10.60p 10.80p 21369
21/09/2018 11.00p 11.00p 10.95p 10.95p 43179
20/09/2018 11.00p 11.25p 11.00p 11.25p 46283
19/09/2018 11.40p 11.40p 11.20p 11.20p 326
18/09/2018 11.40p 11.45p 11.45p 11.45p 0
17/09/2018 11.40p 11.50p 11.40p 11.45p 182638
14/09/2018 11.90p 11.90p 11.40p 11.90p 62967
13/09/2018 11.80p 11.80p 11.55p 11.55p 0
12/09/2018 11.00p 11.80p 11.00p 11.80p 1030
11/09/2018 11.30p 12.00p 11.00p 11.80p 137364
10/09/2018 11.72p 12.10p 11.30p 12.10p 101971
07/09/2018 12.00p 12.00p 11.60p 11.60p 1
06/09/2018 11.20p 12.00p 11.20p 11.55p 4402
05/09/2018 12.40p 12.40p 11.80p 11.80p 35027
04/09/2018 12.40p 12.40p 11.80p 11.80p 1
03/09/2018 12.40p 12.40p 12.00p 12.20p 47221
31/08/2018 12.20p 12.40p 12.01p 12.05p 29795
30/08/2018 12.20p 12.90p 12.20p 12.55p 14088
29/08/2018 12.50p 12.50p 12.20p 12.35p 33142
28/08/2018 12.21p 12.35p 12.21p 12.35p 1301
24/08/2018 12.21p 12.60p 12.21p 12.60p 1281
23/08/2018 12.20p 12.55p 12.20p 12.55p 2254
22/08/2018 12.20p 12.55p 12.20p 12.55p 1589
21/08/2018 12.90p 13.00p 12.00p 13.00p 121271
20/08/2018 12.90p 12.95p 12.90p 12.95p 1611
17/08/2018 12.90p 12.95p 12.90p 12.95p 7268
16/08/2018 12.90p 13.05p 12.95p 12.95p 0
15/08/2018 12.90p 13.05p 12.90p 13.05p 3014
14/08/2018 13.00p 13.90p 13.90p 13.90p 0
13/08/2018 13.00p 13.90p 12.91p 13.90p 1735
10/08/2018 13.20p 13.20p 13.05p 13.05p 170
09/08/2018 13.50p 13.50p 13.05p 13.05p 42000
08/08/2018 12.98p 13.05p 12.98p 13.05p 11633
07/08/2018 13.06p 13.20p 13.06p 13.20p 4456
06/08/2018 13.06p 13.20p 13.06p 13.20p 1815
03/08/2018 12.90p 13.75p 12.90p 13.40p 34680
02/08/2018 13.27p 13.90p 13.27p 13.90p 536
01/08/2018 12.81p 13.00p 12.61p 13.00p 983
31/07/2018 13.12p 13.80p 13.12p 13.80p 5876
30/07/2018 14.38p 13.60p 12.90p 13.60p 0
27/07/2018 14.38p 14.38p 12.90p 12.90p 275
26/07/2018 12.97p 13.10p 12.97p 13.10p 825
25/07/2018 12.30p 13.45p 12.30p 13.45p 5346
24/07/2018 13.00p 13.45p 13.00p 13.45p 3200
23/07/2018 13.42p 13.80p 13.35p 13.35p 0
20/07/2018 13.42p 13.80p 13.10p 13.80p 2268
19/07/2018 13.42p 13.80p 13.42p 13.80p 397
18/07/2018 13.42p 13.80p 13.42p 13.80p 3500
17/07/2018 13.42p 13.80p 13.42p 13.80p 5708
16/07/2018 14.00p 14.00p 13.42p 13.80p 9007
13/07/2018 13.36p 13.70p 13.70p 13.70p 0
12/07/2018 13.36p 13.70p 13.70p 13.70p 0
11/07/2018 13.36p 13.70p 13.36p 13.70p 414
10/07/2018 13.00p 13.70p 13.00p 13.70p 350
09/07/2018 13.14p 13.70p 13.14p 13.70p 3755
06/07/2018 13.05p 13.40p 13.05p 13.40p 5768
05/07/2018 13.05p 13.25p 13.05p 13.25p 2401
04/07/2018 13.00p 13.25p 13.00p 13.25p 775
03/07/2018 13.50p 13.50p 13.00p 13.25p 11204
02/07/2018 13.00p 13.25p 13.00p 13.25p 3280
29/06/2018 13.37p 13.25p 13.25p 13.25p 0
28/06/2018 13.37p 13.37p 13.25p 13.25p 75
27/06/2018 13.00p 13.25p 13.00p 13.25p 7043
26/06/2018 13.00p 13.25p 13.00p 13.25p 21676
25/06/2018 13.00p 13.25p 13.00p 13.25p 11827
22/06/2018 13.01p 13.25p 13.01p 13.25p 437
21/06/2018 13.01p 13.37p 13.01p 13.25p 1359
20/06/2018 13.00p 13.37p 13.00p 13.25p 47457
19/06/2018 13.00p 13.25p 13.00p 13.25p 42173
18/06/2018 13.00p 13.25p 13.00p 13.25p 549
15/06/2018 13.00p 13.20p 13.00p 13.20p 25000
14/06/2018 13.01p 13.20p 13.01p 13.20p 2933
13/06/2018 13.01p 13.20p 13.01p 13.20p 480
12/06/2018 13.00p 13.20p 13.20p 13.20p 0
11/06/2018 13.00p 13.30p 13.00p 13.20p 48979
08/06/2018 13.00p 13.20p 13.00p 13.20p 27261
07/06/2018 13.00p 13.00p 13.00p 13.00p 423063
06/06/2018 13.00p 13.25p 13.00p 13.25p 60495
05/06/2018 12.59p 13.25p 12.59p 13.25p 123
04/06/2018 13.10p 13.35p 13.25p 13.25p 0
01/06/2018 13.10p 13.35p 13.00p 13.35p 236264
31/05/2018 12.50p 13.30p 13.30p 13.30p 0
30/05/2018 12.50p 13.31p 12.50p 13.30p 701
29/05/2018 12.52p 13.00p 12.52p 13.00p 10383
25/05/2018 13.02p 13.25p 13.02p 13.25p 590
24/05/2018 12.90p 13.25p 12.90p 13.25p 115349
23/05/2018 12.50p 12.75p 12.50p 12.75p 84874
22/05/2018 12.21p 12.75p 12.21p 12.75p 10433
21/05/2018 12.70p 12.85p 12.70p 12.85p 262537
18/05/2018 13.20p 13.20p 12.50p 12.85p 64782
17/05/2018 12.21p 12.85p 12.21p 12.85p 40527
16/05/2018 12.50p 12.85p 12.50p 12.85p 56620
15/05/2018 12.50p 12.85p 12.50p 12.85p 101466
14/05/2018 12.21p 12.85p 12.21p 12.85p 2381
11/05/2018 12.20p 12.95p 12.20p 12.95p 5935
10/05/2018 12.51p 13.00p 12.51p 13.00p 1802
09/05/2018 13.40p 13.50p 12.50p 13.00p 656535
08/05/2018 12.51p 13.00p 12.51p 13.00p 4337
04/05/2018 12.50p 13.00p 12.50p 13.00p 39681
03/05/2018 12.51p 13.00p 12.51p 13.00p 3000
02/05/2018 12.52p 13.00p 12.52p 13.00p 7550
01/05/2018 12.50p 13.00p 12.50p 13.00p 438
30/04/2018 12.50p 13.00p 12.50p 13.00p 22517
27/04/2018 13.00p 13.00p 13.00p 13.00p 77
26/04/2018 12.99p 13.00p 12.52p 13.00p 17516
25/04/2018 13.00p 13.00p 12.52p 13.00p 11000
24/04/2018 12.52p 12.90p 12.52p 12.90p 1006
23/04/2018 12.70p 13.60p 12.50p 13.60p 42025
20/04/2018 13.20p 13.35p 13.20p 13.35p 7000
19/04/2018 12.58p 13.65p 12.58p 13.65p 14303
18/04/2018 12.60p 13.05p 12.60p 13.05p 15829
17/04/2018 13.00p 13.85p 12.52p 13.85p 37199
16/04/2018 13.10p 13.50p 13.00p 13.50p 30344
13/04/2018 13.10p 13.85p 13.00p 13.85p 9397
12/04/2018 13.00p 13.85p 13.10p 13.85p 0
11/04/2018 13.00p 13.12p 13.00p 13.10p 128551
10/04/2018 13.00p 13.50p 13.00p 13.50p 1625
09/04/2018 13.02p 13.85p 13.02p 13.85p 6372
06/04/2018 13.10p 13.85p 13.02p 13.85p 354
05/04/2018 13.12p 13.85p 13.12p 13.85p 3909
04/04/2018 14.08p 14.10p 13.50p 14.10p 13394
03/04/2018 13.10p 14.27p 13.10p 13.85p 26914
29/03/2018 13.60p 14.20p 13.12p 14.20p 20668
28/03/2018 13.50p 14.00p 13.50p 13.75p 170005
27/03/2018 13.52p 13.75p 13.52p 13.75p 1075
26/03/2018 13.50p 13.75p 13.50p 13.75p 32575
23/03/2018 13.00p 13.50p 13.00p 13.50p 1566
22/03/2018 12.62p 13.55p 12.62p 13.55p 18161
21/03/2018 13.50p 13.80p 13.50p 13.80p 214922
20/03/2018 13.50p 13.60p 13.50p 13.60p 25096
19/03/2018 13.40p 13.60p 13.10p 13.60p 182556
16/03/2018 13.50p 13.56p 13.25p 13.50p 1557777
15/03/2018 13.16p 13.16p 12.95p 12.95p 2406
14/03/2018 13.25p 13.25p 13.15p 13.15p 6285
13/03/2018 13.20p 13.60p 13.20p 13.40p 20752
12/03/2018 13.20p 13.21p 13.15p 13.15p 11764

*Close Price adjusted for both dividends and splits