Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/10/2015 13.53p 14.25p 13.53p 14.13p 5616
23/10/2015 14.25p 14.26p 13.50p 14.25p 121208
22/10/2015 14.75p 14.75p 14.25p 14.38p 43278
21/10/2015 14.00p 14.38p 14.00p 14.38p 38399
20/10/2015 14.00p 14.32p 14.00p 14.25p 7655
19/10/2015 14.00p 14.02p 14.00p 14.00p 16158
16/10/2015 14.25p 14.75p 14.25p 14.75p 7322
15/10/2015 14.00p 15.06p 14.00p 14.00p 21134
14/10/2015 14.75p 14.77p 14.52p 14.75p 41885
13/10/2015 14.75p 15.25p 14.75p 15.25p 4307
12/10/2015 14.75p 15.25p 14.75p 15.25p 26792
09/10/2015 14.75p 15.07p 14.75p 15.00p 24612
08/10/2015 14.75p 15.25p 14.75p 15.25p 47022
07/10/2015 14.75p 15.39p 14.75p 15.25p 6681
06/10/2015 15.00p 15.25p 14.75p 15.25p 9585
05/10/2015 15.00p 15.64p 14.75p 14.75p 31315
02/10/2015 14.75p 15.05p 14.75p 14.75p 110273
01/10/2015 14.75p 15.02p 14.75p 14.75p 4511
30/09/2015 15.00p 15.38p 15.00p 15.38p 11746
29/09/2015 14.75p 15.38p 14.75p 15.38p 20572
28/09/2015 14.75p 15.38p 14.75p 15.38p 10069
25/09/2015 15.02p 15.38p 14.75p 15.38p 8098
24/09/2015 14.75p 14.75p 14.75p 14.75p 54106
23/09/2015 14.77p 15.38p 14.77p 15.38p 18013
22/09/2015 15.75p 15.75p 14.75p 14.88p 20171
21/09/2015 15.00p 15.02p 15.00p 15.00p 28630
18/09/2015 15.25p 15.75p 15.25p 15.75p 8453
17/09/2015 15.27p 15.75p 15.27p 15.75p 120
16/09/2015 15.50p 15.75p 15.50p 15.75p 30549
15/09/2015 15.50p 15.55p 15.01p 15.38p 35369
14/09/2015 15.52p 16.00p 15.27p 15.75p 520
11/09/2015 15.50p 16.00p 15.50p 16.00p 729
10/09/2015 15.50p 16.00p 15.50p 16.00p 337
09/09/2015 15.50p 16.00p 15.50p 16.00p 5709
08/09/2015 14.50p 16.00p 14.31p 16.00p 755346
07/09/2015 14.90p 15.38p 14.75p 15.38p 2000
04/09/2015 14.90p 14.90p 14.55p 14.75p 2972
03/09/2015 14.50p 14.93p 14.50p 14.75p 11830
02/09/2015 14.70p 15.25p 14.65p 15.25p 37035
01/09/2015 14.75p 15.39p 14.62p 15.13p 15064
28/08/2015 14.77p 15.39p 14.62p 14.62p 8949
27/08/2015 14.25p 15.00p 14.25p 15.00p 11000
26/08/2015 15.75p 15.13p 15.00p 15.00p 0
25/08/2015 15.75p 15.75p 14.50p 15.13p 806358
24/08/2015 15.75p 15.75p 15.00p 15.13p 96033
21/08/2015 16.00p 16.02p 15.52p 16.00p 1040852
20/08/2015 16.00p 16.45p 16.00p 16.00p 22374
19/08/2015 16.02p 16.75p 16.00p 16.50p 27362
18/08/2015 16.28p 16.75p 16.27p 16.75p 3633
17/08/2015 16.25p 16.75p 16.25p 16.75p 26135
14/08/2015 16.27p 16.75p 16.27p 16.50p 9017
13/08/2015 16.92p 16.95p 16.28p 16.75p 9688
12/08/2015 16.50p 16.63p 16.25p 16.63p 128772
11/08/2015 17.75p 17.75p 16.77p 17.25p 1334
10/08/2015 16.89p 17.25p 16.75p 17.25p 42263
07/08/2015 16.75p 17.13p 16.75p 16.75p 7004
06/08/2015 17.00p 17.13p 16.83p 17.13p 10331
05/08/2015 17.06p 17.13p 16.88p 17.13p 41174
04/08/2015 17.06p 17.06p 16.78p 16.88p 29767
03/08/2015 17.25p 17.25p 16.81p 17.00p 10544
31/07/2015 17.08p 17.25p 17.08p 17.25p 319
30/07/2015 17.25p 17.75p 17.03p 17.25p 125547
29/07/2015 17.25p 17.25p 17.03p 17.13p 8933
28/07/2015 17.75p 17.75p 17.08p 17.38p 2510
27/07/2015 17.07p 17.50p 17.07p 17.25p 6125
24/07/2015 18.00p 18.00p 17.25p 17.50p 2364
23/07/2015 17.50p 17.50p 17.06p 17.25p 40641
22/07/2015 17.50p 17.74p 17.28p 17.50p 26778
21/07/2015 17.25p 17.50p 17.25p 17.25p 9210
20/07/2015 17.28p 17.32p 17.25p 17.25p 65842
17/07/2015 17.00p 17.49p 17.00p 17.25p 58068
16/07/2015 17.25p 17.25p 17.25p 17.25p 4900
15/07/2015 17.50p 17.50p 17.25p 17.25p 60431
14/07/2015 17.50p 18.00p 17.30p 17.38p 10330
13/07/2015 17.25p 17.38p 17.25p 17.38p 1742
10/07/2015 17.50p 17.50p 17.30p 17.50p 23568
09/07/2015 17.50p 17.50p 17.25p 17.25p 12519
08/07/2015 17.50p 17.50p 17.13p 17.25p 40361
07/07/2015 17.00p 17.32p 17.00p 17.25p 30304
06/07/2015 17.25p 17.74p 17.00p 17.25p 6077
03/07/2015 17.50p 17.75p 17.25p 17.25p 157220
02/07/2015 17.00p 17.50p 17.38p 17.50p 0
01/07/2015 17.00p 17.74p 17.00p 17.38p 1627
30/06/2015 17.00p 17.50p 17.00p 17.50p 107532
29/06/2015 17.25p 17.75p 17.25p 17.50p 9201
26/06/2015 17.33p 17.63p 17.33p 17.63p 9356
25/06/2015 17.50p 17.50p 17.13p 17.50p 123294
24/06/2015 17.30p 17.38p 17.30p 17.38p 40
23/06/2015 17.50p 17.50p 17.38p 17.38p 3500
22/06/2015 17.50p 18.10p 17.31p 17.50p 56017
19/06/2015 17.00p 17.54p 17.00p 17.25p 7857
18/06/2015 17.50p 17.54p 17.50p 17.50p 9353
17/06/2015 17.75p 17.75p 17.00p 17.00p 6566
16/06/2015 17.50p 17.85p 17.31p 17.50p 19613
15/06/2015 17.25p 17.38p 17.25p 17.38p 10046
12/06/2015 17.34p 17.50p 17.25p 17.50p 313
11/06/2015 17.50p 17.54p 17.25p 17.25p 10960
10/06/2015 17.50p 17.50p 17.00p 17.50p 375504
09/06/2015 17.25p 17.74p 17.25p 17.38p 1087
08/06/2015 17.75p 17.75p 17.50p 17.50p 2600
05/06/2015 17.25p 17.75p 17.25p 17.75p 141382
04/06/2015 17.50p 17.72p 17.31p 17.50p 55933
03/06/2015 17.50p 17.75p 17.31p 17.50p 186458
02/06/2015 17.50p 17.50p 17.31p 17.50p 343370
01/06/2015 17.25p 17.51p 17.25p 17.38p 129548
29/05/2015 17.00p 17.50p 17.00p 17.50p 4500
28/05/2015 17.50p 17.63p 17.50p 17.50p 20298
27/05/2015 17.51p 17.63p 17.50p 17.63p 20898
26/05/2015 17.50p 17.50p 17.41p 17.50p 59321
22/05/2015 17.51p 17.72p 17.50p 17.50p 17747
21/05/2015 17.50p 18.00p 17.50p 17.50p 164678
20/05/2015 17.50p 17.50p 17.33p 17.50p 186682
19/05/2015 17.50p 17.50p 17.31p 17.50p 91464
18/05/2015 17.25p 17.95p 17.25p 17.25p 356872
15/05/2015 17.50p 17.75p 17.25p 17.25p 263875
14/05/2015 17.50p 17.75p 17.50p 17.50p 14483
13/05/2015 17.50p 17.64p 17.39p 17.50p 48265
12/05/2015 17.33p 17.50p 17.33p 17.38p 90
11/05/2015 17.50p 17.50p 17.13p 17.50p 59996
08/05/2015 17.64p 17.64p 17.50p 17.50p 284
07/05/2015 17.50p 17.74p 17.50p 17.50p 69652
06/05/2015 18.75p 18.75p 17.50p 17.50p 1392320
05/05/2015 18.00p 19.50p 17.50p 18.75p 396378
01/05/2015 17.00p 17.60p 17.00p 17.25p 355827
30/04/2015 17.00p 17.43p 17.00p 17.25p 72280
29/04/2015 17.25p 17.46p 17.00p 17.25p 50024
28/04/2015 17.50p 17.50p 17.25p 17.25p 16855
27/04/2015 17.00p 17.50p 17.00p 17.50p 38794
24/04/2015 17.50p 17.50p 17.05p 17.38p 170213
23/04/2015 17.25p 17.64p 17.17p 17.38p 11139
22/04/2015 17.50p 17.50p 17.25p 17.25p 36049
21/04/2015 17.00p 17.42p 17.00p 17.25p 53293
20/04/2015 17.50p 17.52p 17.10p 17.25p 63629
17/04/2015 17.25p 17.69p 17.25p 17.50p 120134
16/04/2015 17.33p 17.89p 17.33p 17.63p 87924
15/04/2015 18.00p 18.14p 17.55p 17.63p 84206
14/04/2015 17.25p 17.87p 17.25p 17.87p 134850
13/04/2015 17.28p 17.50p 17.28p 17.38p 11607
10/04/2015 17.35p 17.75p 17.34p 17.50p 41998
09/04/2015 17.75p 17.76p 17.38p 17.38p 21818
08/04/2015 17.25p 18.04p 17.25p 17.50p 21464
07/04/2015 17.25p 17.48p 17.25p 17.25p 34062
02/04/2015 17.28p 17.87p 17.26p 17.87p 38517
01/04/2015 17.28p 17.50p 17.26p 17.50p 29113
31/03/2015 18.50p 18.50p 15.00p 17.50p 1362483
30/03/2015 18.50p 18.50p 17.13p 17.25p 133800
27/03/2015 17.50p 17.66p 17.38p 17.50p 173012
26/03/2015 17.25p 17.94p 17.25p 17.63p 27950
25/03/2015 17.25p 17.26p 17.00p 17.00p 94788
24/03/2015 17.00p 17.73p 17.00p 17.00p 45682
23/03/2015 17.00p 17.26p 17.00p 17.25p 18511
20/03/2015 17.25p 17.85p 17.00p 17.00p 10863
19/03/2015 17.50p 17.13p 17.00p 17.13p 0
18/03/2015 17.50p 17.50p 17.00p 17.00p 243926
17/03/2015 17.00p 17.60p 17.00p 17.00p 63447
16/03/2015 18.50p 18.50p 16.75p 17.00p 54917
13/03/2015 17.00p 17.50p 16.75p 17.00p 57117
12/03/2015 16.75p 17.55p 16.75p 17.50p 35250
11/03/2015 17.25p 17.50p 17.00p 17.25p 44840
10/03/2015 17.00p 18.50p 16.60p 17.00p 55201
09/03/2015 17.00p 18.25p 17.00p 17.75p 3927
06/03/2015 16.50p 17.63p 16.50p 17.63p 41462
05/03/2015 16.25p 17.45p 16.25p 17.00p 19616
04/03/2015 16.55p 17.00p 16.55p 16.63p 408
03/03/2015 17.00p 17.07p 17.00p 17.00p 13965
02/03/2015 17.00p 18.00p 17.00p 17.50p 144753
27/02/2015 17.25p 18.25p 17.10p 17.50p 29601
26/02/2015 17.50p 17.75p 17.35p 17.75p 65732
25/02/2015 17.50p 18.00p 17.50p 18.00p 145821
24/02/2015 18.00p 18.13p 18.00p 18.13p 40038
23/02/2015 17.50p 18.28p 17.50p 18.25p 35989
20/02/2015 17.25p 18.25p 17.00p 18.25p 151387
19/02/2015 17.50p 17.77p 17.50p 17.63p 10575
18/02/2015 18.00p 18.00p 17.25p 17.63p 25445
17/02/2015 17.00p 17.13p 16.50p 17.13p 396771
16/02/2015 17.00p 17.00p 16.00p 16.50p 8724
13/02/2015 16.50p 16.50p 16.00p 16.37p 27643
12/02/2015 17.00p 17.00p 16.00p 16.63p 61964
11/02/2015 16.88p 16.88p 16.75p 16.88p 6204
10/02/2015 16.75p 17.00p 16.50p 16.88p 105584
09/02/2015 17.75p 17.75p 16.00p 16.75p 387353
06/02/2015 17.75p 18.13p 17.75p 18.13p 1960
05/02/2015 17.75p 18.00p 17.75p 17.87p 40223
04/02/2015 17.75p 18.13p 17.75p 18.13p 8531
03/02/2015 18.00p 18.00p 17.75p 17.87p 88639
02/02/2015 17.75p 18.13p 17.75p 18.13p 14064
30/01/2015 18.00p 18.00p 17.50p 17.87p 35344
29/01/2015 17.75p 18.13p 17.60p 18.13p 58595
28/01/2015 18.50p 18.51p 17.75p 17.75p 109119
27/01/2015 18.25p 18.63p 18.00p 18.63p 11558
26/01/2015 18.50p 18.50p 18.00p 18.50p 72852
23/01/2015 18.50p 18.75p 18.50p 18.75p 30000
22/01/2015 18.50p 18.75p 18.50p 18.75p 7500
21/01/2015 18.75p 18.75p 18.50p 18.63p 47601
20/01/2015 18.75p 18.76p 18.53p 18.75p 55775
19/01/2015 18.53p 18.88p 18.53p 18.88p 2201
16/01/2015 18.55p 18.75p 18.53p 18.75p 41189
15/01/2015 18.75p 18.79p 18.50p 18.75p 35823
14/01/2015 19.00p 19.37p 18.71p 19.37p 19438
13/01/2015 19.25p 19.63p 19.00p 19.63p 62259

*Close Price adjusted for both dividends and splits