Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/12/2018 130.00p 132.50p 127.50p 129.00p 551593
30/11/2018 132.00p 139.00p 128.40p 131.00p 1055815
29/11/2018 129.00p 136.00p 128.40p 134.00p 2411789
28/11/2018 128.50p 131.48p 126.00p 130.00p 3714210
27/11/2018 125.00p 130.00p 125.00p 128.50p 205303
26/11/2018 131.00p 131.98p 125.50p 125.50p 806527
23/11/2018 129.00p 130.50p 127.82p 130.00p 267658
22/11/2018 129.00p 129.00p 127.00p 129.00p 129107
21/11/2018 127.00p 131.46p 113.69p 128.50p 945211
20/11/2018 135.00p 136.00p 129.00p 129.00p 1097074
19/11/2018 133.00p 136.50p 133.00p 135.00p 669789
16/11/2018 137.00p 137.00p 131.50p 131.50p 857590
15/11/2018 131.50p 136.00p 131.50p 136.00p 586419
14/11/2018 136.00p 136.00p 130.50p 132.00p 1349158
13/11/2018 132.00p 136.00p 129.50p 135.00p 477377
12/11/2018 136.50p 136.50p 130.50p 132.00p 614557
09/11/2018 134.00p 134.00p 129.50p 131.50p 343496
08/11/2018 130.50p 134.00p 130.50p 131.50p 435139
07/11/2018 133.00p 136.08p 130.50p 132.00p 1032972
06/11/2018 128.00p 135.00p 128.00p 133.00p 1230264
05/11/2018 132.50p 136.00p 125.98p 128.00p 2587413
02/11/2018 109.50p 124.11p 108.10p 119.00p 1026269
01/11/2018 108.00p 111.00p 105.50p 111.00p 519269
31/10/2018 105.00p 110.78p 105.00p 108.50p 684465
30/10/2018 106.50p 106.50p 102.00p 104.00p 317951
29/10/2018 104.00p 106.50p 102.33p 104.50p 240498
26/10/2018 106.00p 111.50p 105.00p 107.00p 326802
25/10/2018 109.00p 110.21p 105.00p 106.00p 309509
24/10/2018 105.00p 114.86p 105.00p 109.50p 592118
23/10/2018 109.50p 112.44p 100.50p 105.50p 1220489
22/10/2018 107.00p 112.73p 107.00p 111.50p 484632
19/10/2018 112.00p 112.18p 109.50p 110.00p 573303
18/10/2018 112.50p 114.00p 110.00p 110.00p 247961
17/10/2018 108.00p 116.80p 108.00p 113.50p 1195552
16/10/2018 110.00p 110.00p 108.00p 108.00p 433924
15/10/2018 108.00p 109.90p 107.41p 108.00p 240739
12/10/2018 110.00p 111.00p 107.50p 108.00p 571946
11/10/2018 102.00p 113.24p 100.50p 111.00p 986719
10/10/2018 109.00p 116.60p 108.00p 108.50p 1521934
09/10/2018 93.00p 112.00p 93.00p 110.00p 5507976
08/10/2018 82.00p 83.96p 76.00p 77.00p 787895
05/10/2018 86.00p 86.00p 83.00p 83.00p 357830
04/10/2018 87.00p 89.80p 84.00p 86.00p 300502
03/10/2018 87.00p 89.00p 86.32p 88.80p 334426
02/10/2018 89.20p 90.00p 87.00p 87.00p 341838
01/10/2018 87.00p 96.00p 87.00p 88.20p 973622
28/09/2018 87.00p 89.00p 85.20p 86.60p 399415
27/09/2018 92.00p 92.22p 85.76p 86.40p 427636
26/09/2018 95.60p 95.60p 87.20p 88.00p 390698
25/09/2018 95.20p 96.70p 93.23p 95.60p 911090
24/09/2018 99.00p 99.00p 94.80p 95.00p 599553
21/09/2018 95.00p 99.00p 91.92p 99.00p 615441
20/09/2018 89.00p 95.00p 87.97p 94.00p 768605
19/09/2018 88.00p 91.40p 83.43p 90.90p 755410
18/09/2018 84.80p 87.20p 84.20p 87.20p 468764
17/09/2018 83.80p 86.49p 81.82p 85.00p 1132505
14/09/2018 81.80p 84.00p 80.00p 84.00p 139391
13/09/2018 81.20p 82.20p 79.00p 82.20p 142904
12/09/2018 80.00p 85.00p 79.95p 81.00p 381880
11/09/2018 80.00p 80.00p 74.40p 80.00p 108021
10/09/2018 74.80p 80.00p 74.74p 80.00p 428268
07/09/2018 75.00p 77.87p 73.30p 74.90p 676623
06/09/2018 76.80p 77.20p 74.80p 75.50p 167308
05/09/2018 76.20p 77.80p 75.06p 77.10p 144252
04/09/2018 73.40p 76.40p 73.40p 76.20p 336514
03/09/2018 76.80p 77.00p 72.40p 77.00p 288445
31/08/2018 76.80p 77.00p 75.40p 76.60p 118389
30/08/2018 73.20p 77.00p 72.60p 77.00p 90177
29/08/2018 75.40p 75.60p 73.20p 75.60p 100029
28/08/2018 76.20p 78.92p 73.80p 75.60p 221517
24/08/2018 77.20p 79.60p 76.20p 77.70p 84695
23/08/2018 76.60p 79.00p 76.40p 78.10p 79325
22/08/2018 79.20p 80.38p 76.60p 78.70p 284764
21/08/2018 80.00p 82.00p 79.20p 80.40p 134660
20/08/2018 82.80p 82.80p 79.20p 81.30p 178757
17/08/2018 81.09p 82.61p 81.00p 81.20p 120329
16/08/2018 78.60p 82.60p 77.52p 81.00p 196196
15/08/2018 78.40p 79.60p 77.20p 79.00p 133141
14/08/2018 79.40p 79.80p 78.60p 78.60p 190281
13/08/2018 78.60p 80.00p 77.61p 79.40p 276065
10/08/2018 82.20p 83.80p 78.00p 79.00p 216508
09/08/2018 81.40p 85.00p 80.08p 82.10p 355598
08/08/2018 85.00p 86.00p 82.80p 84.40p 219903
07/08/2018 83.20p 86.99p 81.40p 84.40p 527794
06/08/2018 86.20p 87.40p 83.96p 86.00p 734018
03/08/2018 80.00p 85.43p 78.20p 84.00p 2006629
02/08/2018 68.60p 71.23p 68.60p 70.30p 190911
01/08/2018 72.00p 73.00p 68.60p 69.30p 170981
31/07/2018 69.80p 71.87p 67.20p 70.60p 109032
30/07/2018 67.00p 68.96p 66.56p 68.60p 116049
27/07/2018 69.00p 69.36p 67.00p 68.20p 77168
26/07/2018 71.40p 71.72p 69.13p 69.40p 154869
25/07/2018 69.60p 71.40p 68.00p 71.40p 102778
24/07/2018 69.66p 69.75p 67.71p 68.70p 168588
23/07/2018 68.21p 69.90p 68.21p 68.60p 75522
20/07/2018 69.20p 71.00p 68.00p 69.30p 205340
19/07/2018 64.80p 71.00p 64.63p 69.40p 540579
18/07/2018 62.40p 65.52p 62.40p 63.40p 368045
17/07/2018 62.00p 63.00p 61.52p 62.00p 63501
16/07/2018 62.00p 62.84p 61.80p 62.10p 111926
13/07/2018 62.80p 62.86p 61.73p 62.00p 38273
12/07/2018 61.60p 62.78p 61.00p 62.00p 46129
11/07/2018 61.00p 61.65p 61.00p 61.60p 87219
10/07/2018 61.20p 63.00p 61.00p 61.00p 163781
09/07/2018 61.40p 61.60p 60.21p 61.20p 34800
06/07/2018 61.80p 63.46p 58.80p 59.50p 281187
05/07/2018 60.60p 63.80p 60.36p 62.20p 309369
04/07/2018 58.60p 60.00p 58.00p 59.00p 113249
03/07/2018 59.80p 61.20p 58.60p 59.70p 110292
02/07/2018 61.00p 61.80p 59.90p 61.00p 327127
29/06/2018 61.60p 61.60p 58.20p 60.00p 281778
28/06/2018 60.00p 62.00p 58.00p 60.00p 511051
27/06/2018 57.00p 59.60p 55.00p 58.00p 577322
26/06/2018 60.00p 60.00p 57.20p 57.40p 415004
25/06/2018 59.20p 60.00p 56.20p 59.80p 661267
22/06/2018 60.20p 62.20p 60.00p 60.20p 654005
21/06/2018 61.60p 61.60p 59.95p 60.00p 291595
20/06/2018 60.60p 62.36p 60.14p 61.60p 253922
19/06/2018 61.00p 61.80p 60.40p 60.40p 118589
18/06/2018 60.20p 62.23p 59.06p 61.10p 270249
15/06/2018 60.60p 62.80p 60.00p 60.00p 297570
14/06/2018 60.60p 62.40p 60.00p 60.00p 269439
13/06/2018 62.00p 64.00p 60.23p 60.60p 292528
12/06/2018 63.00p 63.00p 62.00p 62.50p 165841
11/06/2018 64.20p 65.00p 63.00p 63.00p 96185
08/06/2018 64.20p 64.60p 63.00p 63.00p 98759
07/06/2018 64.40p 64.45p 63.00p 63.00p 109579
06/06/2018 62.20p 64.49p 62.20p 64.00p 54880
05/06/2018 62.20p 65.00p 62.20p 63.40p 109290
04/06/2018 65.00p 65.00p 62.40p 64.60p 218972
01/06/2018 65.00p 65.00p 62.53p 63.80p 463294
31/05/2018 65.00p 65.00p 63.40p 64.80p 186620
30/05/2018 67.00p 67.00p 62.18p 64.40p 726207
29/05/2018 66.80p 66.80p 64.40p 64.80p 381431
25/05/2018 67.60p 68.17p 66.42p 67.40p 185828
24/05/2018 68.00p 69.00p 66.20p 68.00p 537986
23/05/2018 68.00p 68.80p 63.73p 65.20p 667056
22/05/2018 70.60p 70.60p 62.94p 68.60p 1246988
21/05/2018 70.20p 71.40p 68.60p 70.40p 570164
18/05/2018 70.20p 73.00p 70.20p 70.60p 883730
17/05/2018 70.00p 75.80p 68.44p 72.00p 1455786
16/05/2018 67.00p 70.80p 65.10p 70.00p 853312
15/05/2018 65.80p 66.04p 64.00p 66.00p 927289
14/05/2018 62.00p 67.00p 61.98p 66.00p 2137348
11/05/2018 65.00p 65.00p 53.20p 62.00p 6793619
10/05/2018 71.00p 71.02p 59.99p 63.00p 6103181
09/05/2018 72.00p 76.40p 67.82p 71.00p 4821570
08/05/2018 84.00p 84.00p 80.40p 80.60p 491681
04/05/2018 84.80p 84.80p 82.20p 84.80p 211572
03/05/2018 85.00p 85.00p 83.40p 84.80p 197139
02/05/2018 85.00p 85.00p 83.60p 84.40p 475683
01/05/2018 85.00p 85.00p 82.20p 83.80p 357438
30/04/2018 85.00p 85.00p 80.20p 83.00p 499624
27/04/2018 84.00p 84.00p 81.20p 82.40p 784480
26/04/2018 83.80p 83.80p 80.40p 81.00p 427725
25/04/2018 82.00p 83.80p 82.00p 82.20p 413063
24/04/2018 79.80p 85.00p 74.80p 84.00p 422560
23/04/2018 88.80p 88.80p 85.00p 86.00p 457094
20/04/2018 88.00p 88.00p 85.00p 85.40p 427741
19/04/2018 80.00p 88.00p 80.00p 85.40p 963633
18/04/2018 81.00p 83.60p 78.40p 81.00p 462179
17/04/2018 86.00p 86.00p 82.40p 84.00p 473749
16/04/2018 86.00p 86.00p 81.00p 81.00p 1346450
13/04/2018 85.00p 85.20p 82.00p 84.00p 552024
12/04/2018 75.60p 84.40p 74.38p 83.80p 1980711
11/04/2018 70.20p 76.60p 70.20p 75.00p 1197725
10/04/2018 65.60p 72.98p 65.20p 71.00p 1437710
09/04/2018 64.60p 65.00p 63.20p 64.30p 301842
06/04/2018 67.00p 67.00p 63.40p 65.00p 394847
05/04/2018 64.40p 65.60p 63.13p 65.60p 235936
04/04/2018 65.00p 65.60p 62.60p 63.60p 345648
03/04/2018 64.00p 65.20p 63.00p 63.80p 439729
29/03/2018 63.00p 65.45p 63.00p 64.00p 122808
28/03/2018 65.00p 66.22p 64.60p 64.60p 353113
27/03/2018 65.20p 67.82p 65.00p 65.40p 206298
26/03/2018 68.00p 69.40p 65.40p 65.60p 280882
23/03/2018 67.20p 70.00p 65.60p 68.00p 275674
22/03/2018 65.00p 70.00p 62.80p 70.00p 453540
21/03/2018 63.60p 65.97p 62.15p 64.20p 407573
20/03/2018 63.20p 65.80p 61.00p 62.20p 501030
19/03/2018 65.80p 68.00p 63.00p 63.60p 627686
16/03/2018 69.00p 69.62p 66.00p 67.60p 578959
15/03/2018 69.00p 71.00p 68.54p 69.00p 262773
14/03/2018 70.40p 73.40p 70.40p 70.60p 169548
13/03/2018 71.20p 73.40p 70.20p 70.40p 341966
12/03/2018 70.20p 73.58p 70.00p 71.00p 251985
09/03/2018 70.60p 73.40p 64.18p 72.20p 983217
08/03/2018 75.00p 75.00p 72.88p 74.20p 110316
07/03/2018 74.00p 76.00p 72.12p 75.00p 190336
06/03/2018 73.60p 74.65p 72.61p 74.00p 202057
05/03/2018 71.00p 75.40p 69.54p 74.80p 342569
02/03/2018 73.60p 75.80p 69.34p 71.00p 421329
01/03/2018 76.20p 76.20p 73.00p 74.00p 351560
28/02/2018 75.60p 79.00p 75.00p 76.60p 186083
27/02/2018 77.80p 79.40p 75.00p 75.20p 237402
26/02/2018 80.60p 80.80p 77.81p 78.60p 197304
23/02/2018 79.20p 80.97p 77.28p 80.40p 584205
22/02/2018 79.80p 81.40p 79.00p 79.00p 219690
21/02/2018 81.20p 82.33p 80.59p 81.80p 141567
20/02/2018 83.60p 83.60p 81.68p 82.40p 281305

*Close Price adjusted for both dividends and splits