Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/08/2016 14.00p 14.25p 13.75p 13.75p 19016
09/08/2016 14.25p 14.25p 14.00p 14.00p 14937
08/08/2016 14.25p 14.94p 14.00p 14.62p 66558
05/08/2016 14.16p 14.62p 14.00p 14.62p 9450
04/08/2016 15.00p 15.13p 15.00p 15.13p 18800
03/08/2016 15.75p 15.75p 15.00p 15.25p 1257
02/08/2016 16.25p 16.25p 14.50p 14.50p 64075
01/08/2016 15.50p 15.50p 15.00p 15.50p 12267
29/07/2016 15.56p 16.00p 15.35p 16.00p 153156
28/07/2016 15.50p 16.30p 15.50p 16.25p 7476
27/07/2016 15.50p 16.30p 15.50p 16.25p 11267
26/07/2016 15.75p 16.25p 16.25p 16.25p 0
25/07/2016 15.75p 16.25p 15.75p 16.25p 2135
22/07/2016 15.75p 16.25p 15.75p 16.25p 1039
21/07/2016 15.50p 16.30p 15.50p 16.25p 8874
20/07/2016 15.75p 16.50p 16.25p 16.25p 0
19/07/2016 15.75p 16.50p 15.75p 16.50p 300
18/07/2016 15.50p 16.25p 15.50p 16.25p 19783
15/07/2016 15.75p 16.55p 15.75p 16.25p 1340
14/07/2016 15.00p 16.25p 13.25p 16.25p 181172
13/07/2016 15.00p 15.13p 13.25p 13.50p 152395
12/07/2016 15.50p 15.50p 15.00p 15.00p 9195
11/07/2016 15.00p 15.50p 15.00p 15.50p 5000
08/07/2016 16.00p 16.00p 15.00p 15.00p 26647
07/07/2016 16.00p 16.00p 14.43p 15.00p 26613
06/07/2016 15.50p 15.75p 13.98p 15.75p 375147
05/07/2016 13.98p 15.50p 13.98p 15.50p 29568
04/07/2016 14.43p 14.75p 13.98p 14.75p 12313
01/07/2016 15.25p 16.00p 15.00p 15.50p 28941
30/06/2016 15.25p 15.50p 14.43p 15.25p 1684
29/06/2016 14.55p 15.50p 14.55p 15.00p 3666
28/06/2016 14.95p 15.25p 14.95p 15.25p 18987
27/06/2016 15.44p 15.60p 15.00p 15.00p 5593
24/06/2016 15.00p 15.65p 13.75p 15.00p 12579
23/06/2016 15.55p 15.75p 15.55p 15.75p 43
22/06/2016 15.55p 16.68p 15.55p 16.00p 1098
21/06/2016 15.55p 16.50p 16.50p 16.50p 0
20/06/2016 15.55p 16.50p 15.55p 16.50p 324672
17/06/2016 16.25p 16.25p 16.00p 16.00p 1258488
16/06/2016 16.25p 16.25p 15.55p 16.25p 12844
15/06/2016 16.00p 16.25p 16.00p 16.25p 11426
14/06/2016 16.25p 16.68p 15.50p 15.50p 54043
13/06/2016 15.95p 16.37p 15.95p 16.37p 12326
10/06/2016 16.63p 16.68p 16.00p 16.00p 90406
09/06/2016 15.50p 15.70p 15.25p 15.50p 67322
08/06/2016 15.25p 16.20p 15.25p 16.00p 25062
07/06/2016 16.50p 16.69p 15.85p 16.63p 25441
06/06/2016 16.00p 16.50p 16.00p 16.50p 2887
03/06/2016 16.55p 16.63p 16.55p 16.63p 7031
02/06/2016 16.56p 16.63p 16.56p 16.63p 10831
01/06/2016 16.75p 16.75p 15.50p 16.00p 175806
31/05/2016 16.56p 16.63p 16.55p 16.63p 26925
27/05/2016 16.88p 16.88p 16.55p 16.75p 2277
26/05/2016 16.55p 16.75p 16.55p 16.75p 1179
25/05/2016 16.55p 16.75p 16.55p 16.75p 6502
24/05/2016 15.95p 16.75p 15.95p 16.75p 21260
23/05/2016 16.51p 16.75p 16.50p 16.75p 52481
20/05/2016 16.50p 16.75p 16.50p 16.75p 6021
19/05/2016 16.50p 16.75p 16.00p 16.75p 50000
18/05/2016 16.00p 16.75p 15.95p 16.75p 447035
17/05/2016 16.25p 16.27p 16.13p 16.13p 45277
16/05/2016 16.00p 16.63p 15.95p 16.63p 54656
13/05/2016 17.00p 17.00p 16.40p 16.63p 735
12/05/2016 17.00p 17.00p 16.25p 16.63p 33843
11/05/2016 16.68p 16.68p 16.63p 16.63p 25000
10/05/2016 16.25p 16.25p 15.75p 15.75p 2540
09/05/2016 15.50p 16.13p 15.50p 16.13p 975
06/05/2016 16.25p 16.25p 16.13p 16.13p 357
05/05/2016 15.50p 16.13p 15.50p 16.13p 625
04/05/2016 15.65p 16.50p 15.65p 16.13p 5796
03/05/2016 17.00p 17.00p 16.00p 16.50p 31745
29/04/2016 15.50p 15.50p 15.25p 15.25p 8112
28/04/2016 16.25p 16.50p 16.25p 16.50p 443
27/04/2016 16.00p 16.50p 16.00p 16.50p 29517
26/04/2016 16.00p 16.00p 15.75p 15.75p 17658
25/04/2016 15.50p 16.25p 15.50p 16.00p 14191
22/04/2016 16.00p 17.00p 16.00p 16.50p 9016
21/04/2016 16.25p 16.50p 15.50p 16.50p 18005
20/04/2016 17.00p 17.00p 16.36p 17.00p 15981
19/04/2016 16.50p 16.75p 15.50p 16.50p 20506
18/04/2016 15.50p 16.50p 15.50p 16.00p 16530
15/04/2016 15.50p 16.75p 15.50p 16.63p 9061
14/04/2016 16.50p 16.75p 16.42p 16.75p 36369
13/04/2016 15.50p 16.63p 15.39p 16.50p 77295
12/04/2016 15.01p 15.25p 15.01p 15.25p 1000
11/04/2016 14.80p 15.13p 14.80p 15.13p 2721
08/04/2016 14.56p 15.00p 14.56p 15.00p 143
07/04/2016 14.50p 15.00p 15.00p 15.00p 0
06/04/2016 14.50p 15.03p 14.50p 15.00p 13925827
05/04/2016 14.51p 14.75p 14.51p 14.75p 2936
04/04/2016 14.50p 14.89p 14.50p 14.75p 36801
01/04/2016 14.51p 14.75p 14.75p 14.75p 0
31/03/2016 14.51p 14.89p 14.51p 14.75p 18554
30/03/2016 14.50p 14.88p 14.50p 14.75p 138602
29/03/2016 14.50p 15.00p 14.50p 14.75p 38632
24/03/2016 14.75p 14.76p 14.62p 14.62p 47750
23/03/2016 14.50p 15.00p 14.33p 14.88p 172370
22/03/2016 14.00p 14.39p 14.00p 14.38p 1071
21/03/2016 14.00p 14.38p 14.00p 14.38p 45570
18/03/2016 14.00p 14.25p 14.00p 14.25p 1948
17/03/2016 14.00p 14.25p 14.00p 14.25p 40705
16/03/2016 14.25p 14.39p 14.00p 14.25p 37319
15/03/2016 14.00p 14.39p 14.00p 14.25p 4025
14/03/2016 14.00p 14.25p 14.00p 14.25p 100161
11/03/2016 14.50p 14.50p 14.08p 14.25p 25247
10/03/2016 14.08p 14.25p 14.08p 14.25p 2625
09/03/2016 14.00p 14.25p 14.00p 14.25p 49022
08/03/2016 14.30p 14.38p 14.30p 14.38p 5467
07/03/2016 14.00p 14.44p 14.00p 14.38p 13420
04/03/2016 14.00p 14.39p 14.00p 14.25p 19972
03/03/2016 14.13p 14.25p 14.13p 14.25p 367
02/03/2016 14.08p 14.25p 14.08p 14.25p 5411
01/03/2016 14.13p 14.13p 14.05p 14.13p 4256
29/02/2016 14.00p 14.20p 14.00p 14.13p 107067
26/02/2016 14.13p 14.32p 14.13p 14.25p 15713
25/02/2016 14.25p 14.25p 14.07p 14.25p 51861
24/02/2016 14.20p 14.20p 14.13p 14.13p 2500
23/02/2016 14.00p 14.13p 14.13p 14.13p 0
22/02/2016 14.00p 14.13p 14.00p 14.13p 12131
19/02/2016 14.06p 14.13p 14.13p 14.13p 0
18/02/2016 14.06p 14.13p 14.06p 14.13p 7885
17/02/2016 14.00p 14.06p 14.00p 14.00p 35577
16/02/2016 14.01p 14.13p 14.00p 14.00p 122
15/02/2016 14.16p 14.16p 14.00p 14.13p 254126
12/02/2016 14.00p 14.23p 14.00p 14.13p 23596
11/02/2016 13.75p 14.39p 13.75p 14.25p 12950
10/02/2016 14.25p 14.25p 14.10p 14.13p 175166
09/02/2016 14.20p 14.25p 14.20p 14.25p 550
08/02/2016 14.00p 14.25p 14.00p 14.25p 2100
05/02/2016 14.39p 14.39p 14.20p 14.25p 486
04/02/2016 14.20p 14.25p 14.20p 14.25p 2716
03/02/2016 14.50p 14.50p 14.20p 14.25p 20971
02/02/2016 14.00p 14.25p 14.00p 14.25p 400
01/02/2016 14.34p 14.34p 14.15p 14.25p 20195
29/01/2016 13.75p 14.00p 13.75p 14.00p 12201
28/01/2016 14.25p 14.25p 14.13p 14.25p 21078
27/01/2016 14.00p 14.50p 14.00p 14.25p 119100
26/01/2016 14.25p 14.70p 13.95p 14.25p 57786
25/01/2016 14.31p 14.50p 14.31p 14.50p 7127
22/01/2016 14.30p 14.50p 14.38p 14.50p 0
21/01/2016 14.30p 14.78p 14.15p 14.38p 55676
20/01/2016 14.05p 14.25p 14.05p 14.25p 5750
19/01/2016 14.75p 14.75p 14.30p 14.38p 2258
18/01/2016 14.52p 14.62p 14.52p 14.62p 320
15/01/2016 14.25p 14.62p 14.25p 14.62p 7217
14/01/2016 14.84p 14.84p 14.30p 14.62p 25724
13/01/2016 15.00p 15.00p 14.68p 14.75p 1250
12/01/2016 14.25p 15.00p 14.25p 15.00p 29789
11/01/2016 14.25p 14.75p 14.25p 14.75p 1252
08/01/2016 14.25p 14.35p 14.00p 14.25p 72873
07/01/2016 15.50p 15.50p 14.50p 14.50p 236096
06/01/2016 14.30p 14.62p 14.30p 14.62p 14070
05/01/2016 14.30p 14.62p 14.30p 14.62p 23550
04/01/2016 14.25p 14.50p 14.25p 14.50p 16753
31/12/2015 14.50p 14.88p 14.30p 14.50p 4093
30/12/2015 14.41p 14.75p 14.30p 14.75p 42194
29/12/2015 14.41p 14.75p 14.41p 14.62p 2262
24/12/2015 14.30p 14.75p 14.30p 14.75p 552
23/12/2015 14.50p 14.82p 14.50p 14.75p 1286
22/12/2015 14.00p 14.75p 13.92p 14.75p 17118
21/12/2015 13.75p 14.50p 13.75p 14.50p 27193
18/12/2015 14.05p 14.29p 14.05p 14.25p 8342
17/12/2015 13.75p 14.13p 13.75p 14.13p 32853
16/12/2015 14.00p 14.38p 14.00p 14.38p 3204
15/12/2015 14.00p 14.57p 14.00p 14.38p 26780
14/12/2015 14.00p 15.00p 14.00p 14.38p 19143
11/12/2015 14.29p 14.62p 14.25p 14.62p 166007
10/12/2015 14.25p 14.62p 14.25p 14.62p 50502
09/12/2015 13.25p 14.68p 13.25p 14.50p 18893014
08/12/2015 12.50p 13.75p 12.50p 13.75p 335259
07/12/2015 12.25p 12.50p 12.25p 12.50p 134479
04/12/2015 12.75p 13.00p 12.28p 12.75p 191924
03/12/2015 13.00p 13.00p 12.78p 12.88p 25032
02/12/2015 13.03p 13.12p 13.03p 13.12p 1615
01/12/2015 13.25p 13.27p 13.02p 13.12p 31944
30/11/2015 13.25p 13.89p 13.25p 13.75p 29754
27/11/2015 13.25p 13.89p 13.25p 13.75p 20169
26/11/2015 13.25p 13.63p 13.25p 13.63p 2019
25/11/2015 13.27p 13.38p 13.27p 13.38p 5000
24/11/2015 13.50p 13.58p 13.26p 13.50p 7205
23/11/2015 13.27p 14.15p 13.27p 13.75p 6425
20/11/2015 13.50p 13.70p 13.25p 13.63p 32842
19/11/2015 13.50p 13.82p 13.50p 13.75p 64660
18/11/2015 13.50p 13.75p 13.50p 13.75p 44825
17/11/2015 13.50p 13.63p 13.50p 13.63p 10942
16/11/2015 13.75p 13.88p 13.75p 13.88p 676
13/11/2015 14.00p 14.13p 13.77p 14.13p 10233
12/11/2015 13.52p 14.16p 13.52p 14.13p 23839
11/11/2015 14.25p 14.25p 14.00p 14.13p 2281
10/11/2015 14.00p 14.01p 14.00p 14.00p 41039
09/11/2015 14.00p 14.01p 14.00p 14.00p 41550
06/11/2015 13.75p 13.76p 13.75p 13.75p 25380
05/11/2015 13.76p 14.13p 13.76p 13.88p 1315
04/11/2015 14.02p 14.50p 14.00p 14.13p 144276
03/11/2015 14.00p 14.50p 14.00p 14.50p 4256
02/11/2015 14.75p 14.75p 13.75p 14.50p 11591
30/10/2015 15.00p 15.00p 14.02p 14.62p 3940
29/10/2015 13.75p 14.50p 13.75p 14.50p 31310
28/10/2015 13.77p 14.13p 13.75p 14.13p 754
27/10/2015 13.75p 14.26p 13.75p 13.75p 16416

*Close Price adjusted for both dividends and splits