Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/10/2016 14.50p 15.08p 14.45p 14.88p 557565
06/10/2016 13.68p 14.45p 13.68p 14.00p 104490
05/10/2016 13.75p 14.45p 13.75p 14.00p 256883
04/10/2016 13.75p 14.34p 13.75p 14.00p 316820
03/10/2016 14.00p 14.45p 13.55p 14.13p 837022
30/09/2016 14.00p 14.40p 13.52p 14.13p 1324000
29/09/2016 14.75p 15.13p 14.71p 14.75p 497713
28/09/2016 14.50p 15.50p 14.50p 14.88p 394668
27/09/2016 15.00p 15.38p 15.00p 15.13p 912568
26/09/2016 15.50p 15.67p 15.25p 15.25p 237134
23/09/2016 15.67p 15.78p 15.31p 15.63p 58174
22/09/2016 15.75p 15.78p 15.31p 15.75p 457758
21/09/2016 15.50p 15.53p 15.11p 15.50p 341441
20/09/2016 15.22p 15.25p 14.93p 15.25p 243824
19/09/2016 14.75p 15.06p 14.75p 15.00p 462667
16/09/2016 15.00p 15.10p 14.63p 15.00p 150016
15/09/2016 15.00p 15.10p 14.50p 15.00p 573570
14/09/2016 14.75p 15.15p 14.50p 14.75p 429525
13/09/2016 15.00p 15.25p 14.50p 14.88p 646738
12/09/2016 15.00p 15.62p 14.94p 15.00p 854210
09/09/2016 15.50p 15.60p 15.10p 15.38p 372228
08/09/2016 16.00p 16.00p 15.50p 15.75p 312578
07/09/2016 16.00p 16.11p 15.63p 15.63p 340167
06/09/2016 15.75p 16.40p 15.26p 15.50p 1017883
05/09/2016 16.00p 16.00p 14.69p 15.00p 1342487
02/09/2016 15.10p 15.45p 15.00p 15.25p 182222
01/09/2016 15.25p 15.85p 14.60p 15.25p 210510
31/08/2016 15.50p 15.89p 15.25p 15.38p 505159
30/08/2016 16.50p 16.75p 15.30p 15.50p 1060249
26/08/2016 15.75p 16.22p 15.50p 15.75p 512336
25/08/2016 15.00p 16.75p 14.89p 15.75p 2827769
24/08/2016 14.80p 15.06p 14.80p 14.88p 449416
23/08/2016 14.25p 15.20p 13.50p 14.88p 1298006
22/08/2016 14.50p 14.75p 14.33p 14.62p 301020
19/08/2016 14.25p 14.62p 14.25p 14.38p 517968
18/08/2016 13.75p 14.70p 13.66p 14.62p 850178
17/08/2016 13.46p 13.46p 13.17p 13.25p 105269
16/08/2016 13.23p 13.30p 13.23p 13.25p 206172
15/08/2016 13.50p 13.60p 13.23p 13.50p 761302
12/08/2016 13.50p 13.75p 13.16p 13.75p 64680
11/08/2016 13.30p 13.35p 13.16p 13.25p 193322
10/08/2016 13.25p 13.70p 13.00p 13.25p 311825
09/08/2016 13.31p 13.38p 13.09p 13.25p 228289
08/08/2016 13.25p 13.62p 13.12p 13.25p 438103
05/08/2016 13.00p 13.25p 13.00p 13.12p 155576
04/08/2016 13.00p 13.00p 12.52p 12.88p 123939
03/08/2016 12.81p 13.00p 12.22p 12.75p 797229
02/08/2016 12.50p 12.81p 12.44p 12.75p 135203
01/08/2016 13.25p 13.50p 12.61p 12.75p 427588
29/07/2016 13.50p 13.68p 12.50p 12.63p 1080464
28/07/2016 12.25p 13.29p 12.25p 12.25p 168641
27/07/2016 13.00p 13.25p 12.75p 12.75p 450635
26/07/2016 12.71p 12.99p 12.53p 12.88p 16034
25/07/2016 13.25p 13.25p 12.94p 13.00p 503728
22/07/2016 13.75p 13.75p 13.00p 13.00p 123701
21/07/2016 13.25p 13.50p 12.78p 13.38p 398427
20/07/2016 12.50p 13.24p 12.50p 12.63p 492501
19/07/2016 13.75p 13.75p 13.00p 13.12p 141651
18/07/2016 12.75p 13.60p 12.75p 13.38p 542875
15/07/2016 13.50p 13.90p 13.12p 13.12p 628162
14/07/2016 13.00p 13.90p 12.40p 13.75p 1382103
13/07/2016 12.75p 13.00p 11.94p 13.00p 821089
12/07/2016 11.25p 12.00p 11.05p 12.00p 1359418
11/07/2016 11.00p 11.12p 10.81p 11.00p 435365
08/07/2016 10.50p 10.93p 10.50p 10.88p 331849
07/07/2016 10.58p 11.12p 10.58p 10.88p 235428
06/07/2016 11.12p 11.12p 10.81p 11.00p 102848
05/07/2016 11.00p 11.13p 11.00p 11.00p 852681
04/07/2016 11.25p 11.47p 11.00p 11.13p 584222
01/07/2016 11.00p 11.22p 11.00p 11.13p 232071
30/06/2016 11.50p 11.50p 10.71p 11.13p 679571
29/06/2016 11.25p 11.27p 10.88p 10.88p 263080
28/06/2016 10.25p 11.10p 10.00p 10.88p 114649
27/06/2016 11.00p 11.33p 10.31p 10.75p 809062
24/06/2016 10.00p 11.32p 10.00p 11.25p 950972
23/06/2016 10.50p 11.42p 10.50p 11.13p 441160
22/06/2016 10.50p 10.63p 10.38p 10.50p 326930
21/06/2016 10.50p 10.68p 10.38p 10.63p 70553
20/06/2016 10.30p 10.88p 10.30p 10.63p 209702
17/06/2016 10.25p 10.60p 10.25p 10.25p 147906
16/06/2016 10.75p 10.75p 10.00p 10.25p 246309
15/06/2016 10.75p 10.75p 10.38p 10.50p 140398
14/06/2016 10.00p 10.75p 10.00p 10.75p 207948
13/06/2016 10.50p 10.88p 10.38p 10.38p 260044
10/06/2016 11.00p 11.24p 10.71p 10.75p 302890
09/06/2016 10.50p 11.63p 10.50p 11.63p 655223
08/06/2016 11.00p 11.50p 10.75p 11.13p 927483
07/06/2016 10.50p 11.25p 10.50p 11.13p 514736
06/06/2016 10.75p 10.75p 10.45p 10.50p 98553
03/06/2016 10.75p 10.90p 10.45p 10.63p 317732
02/06/2016 10.75p 10.88p 10.63p 10.63p 57314
01/06/2016 10.65p 10.65p 10.40p 10.50p 86498
31/05/2016 10.55p 11.00p 10.55p 10.75p 296036
27/05/2016 10.66p 10.87p 10.45p 10.75p 121979
26/05/2016 10.50p 11.00p 10.49p 10.75p 497650
25/05/2016 10.38p 10.63p 10.38p 10.50p 27110
24/05/2016 10.40p 10.63p 10.40p 10.63p 84579
23/05/2016 11.00p 11.00p 10.50p 10.63p 183623
20/05/2016 10.50p 11.00p 10.50p 10.75p 349448
19/05/2016 10.75p 11.25p 10.50p 10.75p 734561
18/05/2016 11.00p 11.25p 10.60p 11.13p 268891
17/05/2016 11.00p 11.38p 10.58p 11.38p 1253778
16/05/2016 11.30p 11.75p 10.88p 11.13p 660644
13/05/2016 11.00p 11.50p 10.75p 11.25p 1132846
12/05/2016 11.50p 11.50p 10.50p 10.75p 531101
11/05/2016 11.25p 11.25p 10.58p 10.75p 1188917
10/05/2016 11.00p 11.25p 11.00p 11.25p 142853
09/05/2016 11.85p 11.85p 11.15p 11.25p 138669
06/05/2016 11.15p 11.60p 11.00p 11.38p 89543
05/05/2016 11.00p 11.50p 11.00p 11.00p 840303
04/05/2016 11.50p 11.60p 11.00p 11.50p 807676
03/05/2016 11.75p 11.91p 11.00p 11.00p 1746581
29/04/2016 12.50p 12.65p 11.63p 11.63p 695224
28/04/2016 12.75p 12.92p 12.37p 12.38p 714085
27/04/2016 13.00p 13.25p 12.50p 12.75p 909796
26/04/2016 12.00p 12.92p 11.85p 12.50p 1736733
25/04/2016 11.50p 12.01p 10.79p 12.00p 1419459
22/04/2016 10.50p 11.13p 10.50p 11.00p 2090782
21/04/2016 10.50p 10.85p 10.07p 10.75p 10077999
20/04/2016 10.50p 11.17p 10.44p 10.50p 1976037
19/04/2016 12.00p 12.23p 9.65p 10.50p 6890899
18/04/2016 11.25p 11.68p 10.75p 11.13p 1837179
15/04/2016 11.50p 12.44p 11.16p 11.25p 852761
14/04/2016 11.50p 11.97p 11.08p 11.75p 1556881
13/04/2016 10.50p 11.50p 10.50p 11.25p 1510603
12/04/2016 11.75p 11.85p 11.05p 11.50p 1311293
11/04/2016 12.00p 12.70p 11.50p 11.75p 2062757
08/04/2016 11.25p 12.25p 11.02p 11.88p 2627015
07/04/2016 11.00p 11.65p 10.80p 10.88p 1972884
06/04/2016 11.00p 11.90p 10.56p 10.88p 3813464
05/04/2016 10.50p 11.42p 10.44p 11.25p 1764369
04/04/2016 10.50p 11.12p 10.06p 10.25p 2378373
01/04/2016 10.25p 10.30p 9.60p 10.03p 1318446
31/03/2016 10.75p 10.82p 10.25p 10.75p 733787
30/03/2016 9.30p 10.50p 9.10p 10.50p 3266510
29/03/2016 8.90p 9.35p 8.90p 9.25p 144950
24/03/2016 9.25p 9.31p 9.08p 9.25p 191072
23/03/2016 9.00p 9.25p 8.91p 9.13p 601286
22/03/2016 9.00p 9.13p 8.95p 9.13p 135208
21/03/2016 8.83p 9.33p 8.83p 9.13p 44736
18/03/2016 9.20p 9.33p 9.07p 9.33p 172353
17/03/2016 8.75p 9.50p 8.56p 9.38p 775924
16/03/2016 9.49p 9.62p 9.06p 9.38p 275205
15/03/2016 9.80p 9.80p 9.45p 9.66p 418400
14/03/2016 9.35p 9.42p 9.01p 9.39p 266905
11/03/2016 9.01p 9.50p 9.00p 9.01p 242537
10/03/2016 9.50p 9.50p 9.05p 9.50p 73801
09/03/2016 9.20p 9.61p 8.81p 9.20p 709697
08/03/2016 8.99p 10.00p 8.72p 8.94p 2471397
07/03/2016 8.69p 8.87p 8.65p 8.78p 491927
04/03/2016 8.42p 8.71p 8.39p 8.69p 196734
03/03/2016 8.45p 8.69p 8.38p 8.69p 12899
02/03/2016 8.28p 8.60p 8.13p 8.38p 323260
01/03/2016 8.50p 8.60p 8.28p 8.60p 244509
29/02/2016 8.26p 8.55p 8.20p 8.25p 1115169
26/02/2016 8.11p 8.68p 8.11p 8.26p 200331
25/02/2016 8.99p 9.00p 8.38p 8.55p 187341
24/02/2016 8.20p 8.52p 8.11p 8.13p 329150
23/02/2016 8.75p 8.80p 8.62p 8.80p 242693
22/02/2016 9.00p 9.00p 8.32p 8.70p 270508
19/02/2016 8.73p 8.73p 8.31p 8.56p 75441
18/02/2016 8.26p 8.58p 8.26p 8.58p 18500
17/02/2016 8.50p 8.55p 8.38p 8.50p 485512
16/02/2016 8.22p 8.76p 8.22p 8.73p 303456
15/02/2016 8.01p 8.58p 8.01p 8.58p 22238
12/02/2016 8.22p 8.37p 8.22p 8.33p 153616
11/02/2016 8.22p 8.39p 8.20p 8.35p 165257
10/02/2016 8.35p 8.55p 8.11p 8.25p 199200
09/02/2016 8.25p 8.49p 8.14p 8.30p 308915
08/02/2016 8.40p 8.99p 8.30p 8.65p 257497
05/02/2016 8.60p 8.70p 8.30p 8.40p 577270
04/02/2016 8.51p 8.88p 8.50p 8.88p 653238
03/02/2016 8.41p 8.53p 8.41p 8.43p 38239
02/02/2016 8.35p 8.70p 8.31p 8.53p 452599
01/02/2016 8.28p 8.50p 8.28p 8.50p 92713
29/01/2016 8.40p 8.60p 8.35p 8.40p 1017840
28/01/2016 8.00p 8.35p 8.00p 8.35p 729371
27/01/2016 8.35p 8.65p 7.80p 8.57p 745039
26/01/2016 8.12p 8.40p 8.12p 8.40p 87562
25/01/2016 8.45p 8.50p 8.17p 8.38p 22603
22/01/2016 8.20p 8.50p 8.17p 8.50p 197308
21/01/2016 8.10p 8.25p 8.00p 8.25p 771686
20/01/2016 8.10p 8.50p 8.00p 8.50p 329122
19/01/2016 8.97p 8.97p 8.10p 8.15p 395769
18/01/2016 8.11p 8.55p 8.10p 8.55p 85500
15/01/2016 8.16p 8.43p 8.15p 8.43p 44565
14/01/2016 8.25p 8.55p 8.00p 8.15p 317681
13/01/2016 8.50p 8.63p 8.36p 8.63p 433196
12/01/2016 8.30p 8.35p 8.00p 8.30p 699498
11/01/2016 8.45p 8.72p 8.45p 8.45p 488571
08/01/2016 8.24p 8.67p 8.00p 8.67p 1290518
07/01/2016 7.25p 7.88p 7.02p 7.88p 1977772
06/01/2016 7.90p 8.39p 7.64p 7.98p 523264
05/01/2016 8.00p 8.45p 7.90p 8.45p 529142
04/01/2016 8.00p 8.26p 7.75p 7.75p 46238
31/12/2015 7.81p 7.90p 7.66p 7.85p 177167
30/12/2015 7.71p 8.04p 7.66p 7.80p 188759
29/12/2015 7.80p 7.98p 7.63p 7.81p 631226
24/12/2015 8.25p 8.57p 8.16p 8.57p 13945
23/12/2015 8.35p 8.67p 8.35p 8.67p 10000

*Close Price adjusted for both dividends and splits