Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/05/2017 14.76p 15.25p 14.76p 15.00p 28000
25/05/2017 15.39p 15.39p 14.76p 15.00p 21748
24/05/2017 15.00p 15.25p 14.95p 15.25p 374599
23/05/2017 15.32p 15.63p 15.32p 15.63p 32
22/05/2017 15.14p 15.75p 15.14p 15.75p 92469
19/05/2017 15.14p 16.00p 15.14p 16.00p 15156
18/05/2017 15.14p 15.50p 15.14p 15.50p 33
17/05/2017 15.00p 15.63p 14.81p 15.63p 260784
16/05/2017 15.56p 15.88p 15.56p 15.88p 35114
15/05/2017 15.25p 15.75p 15.25p 15.75p 1149
12/05/2017 15.44p 15.63p 15.44p 15.63p 6106
11/05/2017 15.45p 15.45p 15.25p 15.25p 43764
10/05/2017 15.20p 15.38p 15.20p 15.38p 2050
09/05/2017 15.20p 15.25p 15.13p 15.25p 6436
08/05/2017 15.01p 15.01p 14.80p 15.00p 50795
05/05/2017 14.75p 15.50p 14.75p 15.50p 85032
04/05/2017 15.25p 15.62p 15.01p 15.13p 133092
03/05/2017 14.75p 15.75p 14.75p 15.63p 94615
02/05/2017 15.45p 15.81p 15.45p 15.75p 13107
28/04/2017 15.60p 15.88p 15.50p 15.88p 50516
27/04/2017 15.00p 15.75p 15.00p 15.75p 6436
26/04/2017 16.00p 16.00p 15.26p 15.88p 133063
25/04/2017 15.00p 15.25p 14.83p 15.25p 100986
24/04/2017 14.75p 15.25p 14.75p 15.25p 16000
21/04/2017 14.50p 15.50p 14.50p 15.50p 68228
20/04/2017 14.90p 15.00p 14.81p 14.88p 156486
19/04/2017 14.90p 15.50p 14.82p 15.25p 112327
18/04/2017 15.00p 15.50p 14.51p 15.25p 115545
13/04/2017 16.00p 16.00p 14.75p 15.25p 56228
12/04/2017 14.80p 15.38p 15.25p 15.38p 0
11/04/2017 14.80p 15.25p 14.80p 15.25p 19000
10/04/2017 14.75p 15.38p 14.50p 15.38p 26711
07/04/2017 15.13p 15.40p 15.13p 15.38p 40472
06/04/2017 15.25p 15.38p 15.25p 15.38p 63094
05/04/2017 14.50p 15.50p 14.30p 15.50p 399166
04/04/2017 16.00p 16.00p 14.30p 15.13p 6262
03/04/2017 15.00p 15.38p 14.25p 15.25p 444957
31/03/2017 15.00p 15.20p 15.00p 15.00p 66704
30/03/2017 15.00p 15.63p 14.96p 15.63p 203421
29/03/2017 15.00p 15.75p 15.00p 15.75p 18784
28/03/2017 14.50p 15.50p 14.25p 15.50p 123517
27/03/2017 14.80p 15.50p 14.80p 15.50p 7894
24/03/2017 15.38p 15.50p 14.75p 15.50p 31178
23/03/2017 15.00p 15.50p 14.80p 15.50p 25437
22/03/2017 15.00p 15.75p 15.00p 15.75p 39650
21/03/2017 15.25p 16.00p 15.25p 16.00p 3352
20/03/2017 15.00p 16.00p 15.00p 16.00p 65547
17/03/2017 15.25p 16.00p 15.25p 16.00p 124315
16/03/2017 15.50p 15.50p 15.38p 15.38p 12012
15/03/2017 15.75p 15.75p 15.50p 15.75p 35000
14/03/2017 15.25p 15.75p 15.05p 15.75p 70352
13/03/2017 15.44p 15.63p 15.01p 15.63p 24906
10/03/2017 15.69p 15.69p 15.50p 15.63p 6805
09/03/2017 15.75p 15.75p 15.50p 15.75p 4211
08/03/2017 16.00p 16.17p 15.58p 15.63p 76457
07/03/2017 16.50p 16.50p 16.17p 16.25p 16980
06/03/2017 16.75p 16.77p 16.17p 16.25p 47958
03/03/2017 16.50p 16.76p 16.50p 16.75p 2002
02/03/2017 16.77p 16.80p 16.51p 16.75p 11388
01/03/2017 16.50p 16.88p 16.50p 16.88p 13719
28/02/2017 16.76p 17.00p 16.76p 17.00p 313
27/02/2017 16.50p 16.75p 16.50p 16.75p 44045
24/02/2017 16.75p 17.00p 16.75p 17.00p 122555
23/02/2017 16.51p 17.00p 16.50p 17.00p 116882
22/02/2017 16.65p 17.00p 16.65p 17.00p 1461
21/02/2017 17.50p 17.50p 16.50p 16.75p 17632
20/02/2017 16.50p 16.75p 16.50p 16.75p 5005
17/02/2017 16.75p 17.00p 16.70p 17.00p 16734
16/02/2017 16.50p 17.00p 16.50p 17.00p 10600
15/02/2017 17.50p 17.50p 16.75p 17.00p 6845
14/02/2017 16.56p 17.00p 16.56p 17.00p 500
13/02/2017 17.25p 17.50p 16.26p 16.75p 46682
10/02/2017 16.25p 17.75p 16.25p 17.00p 39205
09/02/2017 17.01p 17.01p 17.00p 17.00p 1500
08/02/2017 18.25p 18.25p 16.69p 16.75p 39000
07/02/2017 17.00p 17.00p 16.50p 16.50p 86894
06/02/2017 17.00p 17.00p 16.25p 16.63p 15334
03/02/2017 16.90p 17.38p 16.90p 17.38p 8753
02/02/2017 16.00p 17.38p 16.00p 17.38p 167371
01/02/2017 17.00p 17.00p 16.63p 17.00p 124556
31/01/2017 16.33p 16.99p 16.00p 16.50p 14665
30/01/2017 17.00p 17.00p 16.50p 16.50p 241059
27/01/2017 16.15p 16.99p 16.15p 16.50p 12700
26/01/2017 17.00p 17.00p 16.63p 17.00p 127800
25/01/2017 16.50p 17.00p 16.50p 16.50p 65607
24/01/2017 16.98p 17.46p 16.81p 17.13p 35344
23/01/2017 17.25p 17.34p 16.50p 17.13p 120099
20/01/2017 17.00p 17.50p 16.25p 16.63p 61831
19/01/2017 16.00p 17.00p 16.00p 17.00p 568431
18/01/2017 16.50p 16.50p 15.88p 15.88p 4226
17/01/2017 15.50p 16.00p 15.25p 16.00p 235381
16/01/2017 16.00p 16.50p 16.00p 16.25p 381809
13/01/2017 15.76p 16.13p 15.76p 16.13p 28781
12/01/2017 15.76p 16.13p 15.76p 16.13p 320
11/01/2017 15.50p 16.19p 15.50p 15.75p 49050
10/01/2017 16.50p 16.50p 15.25p 15.75p 4654
09/01/2017 16.00p 16.00p 15.75p 16.00p 47119
06/01/2017 15.25p 15.25p 14.73p 15.13p 9057
05/01/2017 15.50p 16.00p 15.25p 15.50p 67417
04/01/2017 15.25p 15.25p 14.90p 15.25p 1055
03/01/2017 14.25p 15.67p 14.25p 15.38p 32197
30/12/2016 15.00p 15.00p 14.44p 15.00p 120342
29/12/2016 15.00p 15.38p 15.00p 15.38p 73055
28/12/2016 14.75p 15.31p 14.75p 15.25p 10997
23/12/2016 14.76p 15.74p 14.76p 15.25p 4985
22/12/2016 14.90p 15.25p 14.90p 15.25p 1000
21/12/2016 14.75p 15.25p 14.75p 15.25p 1578
20/12/2016 14.90p 15.38p 14.90p 15.38p 156
19/12/2016 15.00p 15.50p 14.76p 15.50p 36887
16/12/2016 14.90p 15.38p 14.90p 15.38p 7353
15/12/2016 15.01p 15.50p 15.01p 15.50p 4322
14/12/2016 15.25p 15.63p 15.50p 15.63p 0
13/12/2016 15.25p 15.50p 14.79p 15.50p 315606
12/12/2016 15.63p 15.63p 15.30p 15.63p 10617
09/12/2016 15.32p 15.63p 15.30p 15.63p 68504
08/12/2016 15.50p 15.63p 14.90p 15.63p 443138
07/12/2016 14.00p 14.94p 14.00p 14.75p 21143
06/12/2016 14.26p 14.88p 14.19p 14.88p 3533
05/12/2016 14.50p 15.81p 14.00p 14.50p 65209
02/12/2016 14.75p 15.50p 14.50p 15.50p 82500
01/12/2016 14.78p 15.50p 14.78p 15.50p 398
30/11/2016 16.25p 16.25p 14.78p 15.75p 54237
29/11/2016 14.75p 15.63p 14.60p 15.50p 43358
28/11/2016 15.25p 15.63p 15.00p 15.63p 99050
25/11/2016 15.25p 16.50p 15.25p 15.75p 61567
24/11/2016 15.27p 16.00p 15.27p 15.75p 11410
23/11/2016 15.27p 15.56p 15.02p 15.50p 21769
22/11/2016 15.28p 15.75p 15.28p 15.75p 6761
21/11/2016 15.50p 15.88p 15.50p 15.88p 4515
18/11/2016 15.75p 16.25p 15.75p 16.25p 7764
17/11/2016 16.00p 16.50p 16.00p 16.50p 13026
16/11/2016 16.02p 16.50p 16.02p 16.50p 250
15/11/2016 16.26p 16.50p 16.02p 16.50p 20281
14/11/2016 16.37p 16.50p 16.37p 16.50p 55056
11/11/2016 16.63p 16.75p 16.63p 16.75p 20000
10/11/2016 16.50p 16.75p 16.50p 16.75p 40757
09/11/2016 16.53p 16.88p 16.00p 16.75p 88161
08/11/2016 16.50p 17.00p 16.13p 17.00p 229580
07/11/2016 16.50p 17.00p 16.50p 17.00p 1012
04/11/2016 16.00p 16.75p 16.00p 16.75p 116995
03/11/2016 16.25p 16.75p 16.75p 16.75p 0
02/11/2016 16.25p 16.75p 16.25p 16.75p 12024
01/11/2016 16.25p 16.75p 16.25p 16.75p 40937
31/10/2016 16.25p 16.75p 16.75p 16.75p 0
28/10/2016 16.25p 17.00p 16.75p 16.75p 0
27/10/2016 16.25p 17.03p 16.25p 17.00p 2725
26/10/2016 16.75p 17.25p 16.75p 17.25p 7728
25/10/2016 17.75p 17.00p 17.00p 17.00p 0
24/10/2016 17.75p 17.75p 16.25p 17.00p 27789
21/10/2016 17.25p 17.50p 16.25p 17.50p 12462
20/10/2016 17.44p 17.60p 17.38p 17.38p 24064
19/10/2016 17.50p 17.80p 17.13p 17.50p 507712
18/10/2016 16.94p 17.00p 16.94p 17.00p 7500
17/10/2016 16.75p 17.28p 16.75p 16.75p 22472
14/10/2016 15.50p 17.00p 15.50p 17.00p 304519
13/10/2016 17.00p 17.10p 16.00p 16.13p 48556
12/10/2016 17.50p 17.51p 17.00p 17.25p 82060
11/10/2016 17.50p 18.00p 17.50p 18.00p 1503
10/10/2016 17.75p 18.00p 17.50p 18.00p 256094
07/10/2016 18.10p 18.10p 17.75p 18.00p 9118
06/10/2016 18.50p 18.50p 17.87p 17.87p 5525
05/10/2016 17.25p 18.25p 17.25p 17.75p 40686
04/10/2016 17.75p 17.75p 17.00p 17.50p 40042
03/10/2016 17.10p 17.13p 16.76p 17.13p 3396
30/09/2016 17.10p 17.50p 17.10p 17.13p 8805
29/09/2016 17.25p 17.50p 17.10p 17.25p 12048
28/09/2016 17.00p 17.38p 17.00p 17.38p 6397
27/09/2016 16.88p 17.48p 16.88p 17.13p 45903
26/09/2016 18.00p 18.00p 16.50p 16.88p 164737
23/09/2016 17.50p 17.75p 17.35p 17.50p 44568
22/09/2016 17.17p 17.50p 17.17p 17.50p 5248
21/09/2016 16.00p 17.70p 16.00p 17.63p 68222
20/09/2016 17.00p 17.38p 16.80p 17.25p 131041
19/09/2016 16.25p 17.00p 16.00p 17.00p 96122
16/09/2016 15.88p 16.00p 15.76p 16.00p 5688
15/09/2016 15.75p 16.00p 15.75p 16.00p 11250
14/09/2016 16.25p 16.25p 15.88p 16.00p 11975
13/09/2016 15.88p 16.00p 15.88p 16.00p 455
12/09/2016 15.50p 16.00p 15.50p 16.00p 36242
09/09/2016 16.18p 16.18p 16.00p 16.13p 89908
08/09/2016 16.00p 16.06p 15.69p 16.00p 30356
07/09/2016 16.00p 16.00p 15.44p 16.00p 92688
06/09/2016 15.63p 15.75p 15.63p 15.75p 75285
05/09/2016 15.25p 15.75p 15.00p 15.75p 335543
02/09/2016 14.75p 14.75p 14.60p 14.75p 226174
01/09/2016 15.13p 15.13p 14.69p 14.88p 15201
31/08/2016 14.86p 14.95p 14.60p 14.62p 32588
30/08/2016 14.60p 14.60p 13.85p 14.50p 18770
26/08/2016 15.25p 15.25p 14.75p 14.75p 48746
25/08/2016 14.50p 15.00p 14.50p 15.00p 65555
24/08/2016 14.75p 14.75p 14.62p 14.62p 319
23/08/2016 14.60p 14.62p 14.60p 14.62p 6099
22/08/2016 14.50p 14.75p 14.38p 14.62p 172957
19/08/2016 14.75p 15.13p 14.65p 15.13p 18749
18/08/2016 14.60p 14.62p 14.60p 14.62p 4803
17/08/2016 14.25p 14.75p 14.25p 14.75p 5000
16/08/2016 14.50p 14.60p 14.25p 14.25p 520
15/08/2016 14.60p 14.75p 14.60p 14.62p 10567
12/08/2016 14.75p 15.30p 14.62p 14.62p 3429
11/08/2016 14.38p 15.13p 14.38p 14.62p 16408

*Close Price adjusted for both dividends and splits