Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Serica Energy (SQZ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2015 | 5.08p | 5.13p | 4.98p | 4.98p | 623469 |
| 17/07/2015 | 5.25p | 5.25p | 5.05p | 5.13p | 1175554 |
| 16/07/2015 | 4.85p | 5.14p | 4.75p | 5.11p | 2920400 |
| 15/07/2015 | 5.00p | 5.12p | 5.00p | 5.00p | 249500 |
| 14/07/2015 | 5.00p | 5.00p | 4.93p | 5.00p | 461852 |
| 13/07/2015 | 5.50p | 5.72p | 4.75p | 4.93p | 1035680 |
| 10/07/2015 | 5.50p | 5.91p | 5.50p | 5.63p | 322741 |
| 09/07/2015 | 5.90p | 6.00p | 5.65p | 5.85p | 631090 |
| 08/07/2015 | 6.50p | 6.72p | 5.80p | 5.98p | 1241436 |
| 07/07/2015 | 6.75p | 7.03p | 6.50p | 6.75p | 616201 |
| 06/07/2015 | 7.13p | 7.15p | 6.85p | 7.03p | 138781 |
| 03/07/2015 | 7.12p | 7.13p | 6.75p | 7.13p | 85434 |
| 02/07/2015 | 7.00p | 7.21p | 7.00p | 7.08p | 676821 |
| 01/07/2015 | 6.90p | 7.08p | 6.74p | 7.08p | 1167182 |
| 30/06/2015 | 6.70p | 6.73p | 6.53p | 6.70p | 646605 |
| 29/06/2015 | 6.54p | 6.62p | 6.37p | 6.60p | 503639 |
| 26/06/2015 | 6.51p | 6.73p | 6.51p | 6.73p | 149273 |
| 25/06/2015 | 6.25p | 6.65p | 6.25p | 6.65p | 255591 |
| 24/06/2015 | 6.50p | 6.50p | 6.32p | 6.40p | 860151 |
| 23/06/2015 | 6.14p | 6.32p | 6.04p | 6.30p | 284895 |
| 22/06/2015 | 6.00p | 6.33p | 6.00p | 6.30p | 336628 |
| 19/06/2015 | 6.10p | 6.40p | 6.08p | 6.25p | 648473 |
| 18/06/2015 | 5.99p | 6.24p | 5.95p | 6.15p | 484246 |
| 17/06/2015 | 5.89p | 6.10p | 5.70p | 6.10p | 901105 |
| 16/06/2015 | 5.70p | 5.79p | 5.60p | 5.65p | 460000 |
| 15/06/2015 | 5.73p | 5.75p | 5.73p | 5.75p | 50000 |
| 12/06/2015 | 5.52p | 5.75p | 5.52p | 5.75p | 32505 |
| 11/06/2015 | 5.70p | 5.90p | 5.56p | 5.60p | 394927 |
| 10/06/2015 | 5.60p | 5.79p | 5.55p | 5.63p | 375064 |
| 09/06/2015 | 5.60p | 5.77p | 5.55p | 5.65p | 824601 |
| 08/06/2015 | 5.50p | 5.75p | 5.28p | 5.63p | 1036588 |
| 05/06/2015 | 5.25p | 5.70p | 5.21p | 5.38p | 2377453 |
| 04/06/2015 | 5.10p | 5.12p | 5.00p | 5.12p | 159228 |
| 03/06/2015 | 5.00p | 5.08p | 4.88p | 5.08p | 588015 |
| 02/06/2015 | 5.00p | 5.00p | 4.86p | 4.95p | 1104741 |
| 01/06/2015 | 4.70p | 5.42p | 4.68p | 4.98p | 3779382 |
| 29/05/2015 | 4.68p | 4.70p | 4.50p | 4.60p | 609635 |
| 28/05/2015 | 4.70p | 4.70p | 4.56p | 4.70p | 525999 |
| 27/05/2015 | 4.50p | 4.65p | 4.50p | 4.65p | 709888 |
| 26/05/2015 | 4.70p | 4.95p | 4.43p | 4.83p | 999439 |
| 22/05/2015 | 4.96p | 5.03p | 4.80p | 5.03p | 59124 |
| 21/05/2015 | 4.75p | 4.98p | 4.75p | 4.93p | 639013 |
| 20/05/2015 | 5.00p | 5.00p | 4.67p | 4.88p | 639916 |
| 19/05/2015 | 4.82p | 4.83p | 4.72p | 4.83p | 129620 |
| 18/05/2015 | 4.75p | 4.85p | 4.70p | 4.70p | 188876 |
| 15/05/2015 | 4.72p | 4.85p | 4.72p | 4.85p | 168129 |
| 14/05/2015 | 4.72p | 4.85p | 4.72p | 4.85p | 63051 |
| 13/05/2015 | 4.80p | 4.83p | 4.69p | 4.83p | 315067 |
| 12/05/2015 | 4.80p | 4.88p | 4.70p | 4.70p | 1234098 |
| 11/05/2015 | 4.70p | 4.90p | 4.60p | 4.78p | 1702910 |
| 08/05/2015 | 4.50p | 4.60p | 4.40p | 4.53p | 722400 |
| 07/05/2015 | 4.40p | 4.45p | 4.27p | 4.40p | 759893 |
| 06/05/2015 | 4.10p | 4.33p | 4.05p | 4.30p | 603327 |
| 05/05/2015 | 3.99p | 4.05p | 3.98p | 4.05p | 413501 |
| 01/05/2015 | 4.00p | 4.00p | 3.98p | 3.98p | 249703 |
| 30/04/2015 | 4.01p | 4.01p | 3.93p | 3.98p | 140016 |
| 29/04/2015 | 3.95p | 3.96p | 3.93p | 3.93p | 146192 |
| 28/04/2015 | 3.90p | 4.10p | 3.90p | 3.93p | 96152 |
| 27/04/2015 | 4.10p | 4.10p | 3.80p | 3.95p | 1483427 |
| 24/04/2015 | 4.10p | 4.30p | 4.10p | 4.30p | 434804 |
| 23/04/2015 | 4.00p | 4.25p | 4.00p | 4.25p | 374205 |
| 22/04/2015 | 4.24p | 4.25p | 4.24p | 4.25p | 4651 |
| 21/04/2015 | 4.00p | 4.25p | 4.00p | 4.25p | 190486 |
| 20/04/2015 | 4.38p | 4.38p | 4.06p | 4.27p | 226094 |
| 17/04/2015 | 4.05p | 4.18p | 4.00p | 4.18p | 467075 |
| 16/04/2015 | 4.00p | 4.18p | 4.00p | 4.18p | 283082 |
| 15/04/2015 | 4.00p | 4.15p | 3.95p | 4.15p | 575505 |
| 14/04/2015 | 4.00p | 4.18p | 4.00p | 4.18p | 317923 |
| 13/04/2015 | 3.90p | 4.14p | 3.90p | 4.14p | 895524 |
| 10/04/2015 | 4.00p | 4.00p | 3.70p | 3.99p | 556974 |
| 09/04/2015 | 3.61p | 3.81p | 3.49p | 3.81p | 984369 |
| 08/04/2015 | 3.50p | 3.84p | 3.22p | 3.76p | 2100599 |
| 07/04/2015 | 3.18p | 3.30p | 3.11p | 3.25p | 951678 |
| 02/04/2015 | 3.00p | 3.09p | 3.00p | 3.09p | 969431 |
| 01/04/2015 | 3.00p | 3.00p | 2.96p | 3.00p | 3935292 |
| 31/03/2015 | 2.90p | 3.03p | 2.90p | 3.03p | 637094 |
| 30/03/2015 | 2.95p | 3.04p | 2.85p | 3.04p | 108562 |
| 27/03/2015 | 3.00p | 3.04p | 3.00p | 3.04p | 232999 |
| 26/03/2015 | 2.97p | 2.98p | 2.80p | 2.90p | 224149 |
| 25/03/2015 | 3.00p | 3.10p | 2.95p | 2.98p | 229834 |
| 24/03/2015 | 2.90p | 3.10p | 2.90p | 3.09p | 975500 |
| 23/03/2015 | 2.93p | 3.15p | 2.93p | 3.04p | 754029 |
| 20/03/2015 | 2.85p | 3.03p | 2.85p | 3.03p | 693458 |
| 19/03/2015 | 3.00p | 3.01p | 2.83p | 2.95p | 1673498 |
| 18/03/2015 | 2.85p | 3.05p | 2.75p | 2.88p | 1639495 |
| 17/03/2015 | 2.90p | 3.00p | 2.75p | 2.88p | 369805 |
| 16/03/2015 | 2.97p | 3.00p | 2.97p | 3.00p | 24226 |
| 13/03/2015 | 3.05p | 3.05p | 2.90p | 3.00p | 276549 |
| 12/03/2015 | 3.05p | 3.05p | 2.90p | 2.99p | 278384 |
| 11/03/2015 | 3.00p | 3.01p | 2.95p | 2.99p | 226557 |
| 10/03/2015 | 3.05p | 3.05p | 2.98p | 3.00p | 185125 |
| 09/03/2015 | 3.20p | 3.39p | 3.00p | 3.03p | 760101 |
| 06/03/2015 | 3.20p | 3.40p | 3.20p | 3.34p | 66775 |
| 05/03/2015 | 3.17p | 3.47p | 3.17p | 3.35p | 35418 |
| 04/03/2015 | 3.42p | 3.42p | 3.26p | 3.34p | 16000 |
| 03/03/2015 | 3.24p | 3.47p | 3.21p | 3.34p | 24697 |
| 02/03/2015 | 3.25p | 3.34p | 3.25p | 3.34p | 364741 |
| 27/02/2015 | 3.30p | 3.34p | 3.26p | 3.33p | 301915 |
| 26/02/2015 | 3.30p | 3.35p | 3.26p | 3.28p | 631753 |
| 25/02/2015 | 3.30p | 3.35p | 3.27p | 3.35p | 526396 |
| 24/02/2015 | 3.32p | 3.35p | 3.31p | 3.35p | 32912 |
| 23/02/2015 | 3.30p | 3.34p | 3.24p | 3.30p | 95171 |
| 20/02/2015 | 3.25p | 3.29p | 3.25p | 3.29p | 49821 |
| 19/02/2015 | 3.35p | 3.35p | 3.24p | 3.30p | 526279 |
| 18/02/2015 | 3.34p | 3.42p | 3.34p | 3.42p | 28860 |
| 17/02/2015 | 3.30p | 3.39p | 3.30p | 3.39p | 115789 |
| 16/02/2015 | 3.30p | 3.38p | 3.30p | 3.38p | 2500 |
| 13/02/2015 | 3.30p | 3.30p | 3.25p | 3.25p | 67269 |
| 12/02/2015 | 3.20p | 3.23p | 3.12p | 3.23p | 158500 |
| 11/02/2015 | 3.19p | 3.23p | 3.18p | 3.23p | 123410 |
| 10/02/2015 | 3.16p | 3.30p | 3.14p | 3.21p | 175366 |
| 09/02/2015 | 3.14p | 3.22p | 3.14p | 3.22p | 49500 |
| 06/02/2015 | 3.20p | 3.23p | 3.20p | 3.23p | 59079 |
| 05/02/2015 | 3.20p | 3.25p | 2.90p | 3.23p | 705206 |
| 04/02/2015 | 3.25p | 3.25p | 3.15p | 3.20p | 574185 |
| 03/02/2015 | 3.20p | 3.43p | 3.18p | 3.43p | 618118 |
| 02/02/2015 | 3.25p | 3.25p | 3.02p | 3.13p | 230247 |
| 30/01/2015 | 3.25p | 3.25p | 2.79p | 3.13p | 951677 |
| 29/01/2015 | 3.23p | 3.28p | 3.20p | 3.23p | 416519 |
| 28/01/2015 | 3.54p | 3.54p | 3.15p | 3.28p | 1520281 |
| 27/01/2015 | 3.55p | 3.80p | 3.54p | 3.55p | 616110 |
| 26/01/2015 | 3.60p | 3.60p | 3.56p | 3.58p | 218637 |
| 23/01/2015 | 3.60p | 3.60p | 3.54p | 3.58p | 219283 |
| 22/01/2015 | 3.65p | 3.95p | 3.51p | 3.58p | 1650139 |
| 21/01/2015 | 3.90p | 3.98p | 3.84p | 3.90p | 232259 |
| 20/01/2015 | 4.01p | 4.03p | 3.85p | 3.85p | 766148 |
| 19/01/2015 | 4.00p | 4.08p | 3.75p | 4.05p | 229357 |
| 16/01/2015 | 4.48p | 4.48p | 3.75p | 3.75p | 3309079 |
| 15/01/2015 | 4.56p | 4.56p | 4.45p | 4.48p | 645851 |
| 14/01/2015 | 4.50p | 4.93p | 4.50p | 4.93p | 261770 |
| 13/01/2015 | 4.70p | 4.80p | 4.66p | 4.70p | 253507 |
| 12/01/2015 | 4.97p | 4.97p | 4.80p | 4.88p | 130410 |
| 09/01/2015 | 4.75p | 4.88p | 4.71p | 4.88p | 181708 |
| 08/01/2015 | 4.75p | 4.85p | 4.71p | 4.75p | 486944 |
| 07/01/2015 | 4.75p | 4.88p | 4.56p | 4.70p | 133381 |
| 06/01/2015 | 4.80p | 4.95p | 4.75p | 4.88p | 250000 |
| 05/01/2015 | 4.78p | 4.97p | 4.65p | 4.83p | 198328 |
| 02/01/2015 | 5.14p | 5.14p | 4.80p | 4.85p | 110694 |
| 31/12/2014 | 4.73p | 5.14p | 4.73p | 4.99p | 89320 |
| 30/12/2014 | 4.98p | 4.98p | 4.90p | 4.90p | 5000 |
| 29/12/2014 | 5.21p | 5.21p | 4.93p | 4.93p | 424591 |
| 24/12/2014 | 4.99p | 5.12p | 4.85p | 5.11p | 229301 |
| 23/12/2014 | 4.74p | 4.99p | 4.74p | 4.85p | 66431 |
| 22/12/2014 | 4.56p | 5.01p | 4.56p | 4.83p | 116884 |
| 19/12/2014 | 4.75p | 4.99p | 4.50p | 4.70p | 80159 |
| 18/12/2014 | 4.75p | 5.00p | 4.75p | 4.88p | 565046 |
| 17/12/2014 | 5.00p | 5.00p | 4.81p | 4.88p | 363445 |
| 16/12/2014 | 5.00p | 5.00p | 4.85p | 4.93p | 133572 |
| 15/12/2014 | 4.70p | 5.25p | 4.70p | 4.85p | 271546 |
| 12/12/2014 | 4.70p | 5.00p | 4.56p | 4.95p | 226732 |
| 11/12/2014 | 5.00p | 5.25p | 4.75p | 5.00p | 725275 |
| 10/12/2014 | 6.00p | 6.00p | 5.12p | 5.50p | 236998 |
| 09/12/2014 | 5.50p | 5.91p | 5.50p | 5.91p | 86083 |
| 08/12/2014 | 6.15p | 6.30p | 5.75p | 6.04p | 524806 |
| 05/12/2014 | 6.15p | 6.48p | 6.15p | 6.33p | 107630 |
| 04/12/2014 | 6.50p | 7.00p | 6.13p | 6.13p | 275741 |
| 03/12/2014 | 6.75p | 6.83p | 6.65p | 6.83p | 45651 |
| 02/12/2014 | 6.65p | 6.83p | 6.65p | 6.83p | 58836 |
| 01/12/2014 | 6.75p | 7.19p | 6.65p | 6.70p | 183804 |
| 28/11/2014 | 7.35p | 7.49p | 6.50p | 6.63p | 730022 |
| 27/11/2014 | 7.28p | 7.50p | 7.28p | 7.43p | 86000 |
| 26/11/2014 | 7.02p | 7.50p | 7.01p | 7.39p | 159503 |
| 25/11/2014 | 7.40p | 7.52p | 7.37p | 7.45p | 423927 |
| 24/11/2014 | 7.50p | 7.60p | 7.39p | 7.45p | 267805 |
| 21/11/2014 | 7.75p | 8.16p | 7.67p | 7.75p | 231094 |
| 20/11/2014 | 7.50p | 7.84p | 7.35p | 7.50p | 173993 |
| 19/11/2014 | 7.75p | 7.75p | 7.55p | 7.55p | 15784 |
| 18/11/2014 | 7.25p | 7.82p | 7.24p | 7.80p | 121956 |
| 17/11/2014 | 8.00p | 8.30p | 7.35p | 7.83p | 443583 |
| 14/11/2014 | 8.25p | 8.49p | 8.20p | 8.20p | 191828 |
| 13/11/2014 | 9.37p | 9.50p | 7.75p | 8.38p | 2707294 |
| 12/11/2014 | 10.00p | 10.32p | 9.49p | 10.08p | 649132 |
| 11/11/2014 | 10.42p | 10.42p | 10.25p | 10.38p | 114944 |
| 10/11/2014 | 10.50p | 10.50p | 10.10p | 10.38p | 114500 |
| 07/11/2014 | 10.75p | 10.75p | 10.50p | 10.63p | 379007 |
| 06/11/2014 | 11.00p | 11.75p | 10.75p | 10.88p | 126460 |
| 05/11/2014 | 11.00p | 11.03p | 10.80p | 10.88p | 149176 |
| 04/11/2014 | 12.00p | 12.00p | 11.00p | 11.00p | 653720 |
| 03/11/2014 | 12.25p | 12.25p | 11.77p | 11.88p | 2124852 |
| 31/10/2014 | 12.50p | 13.00p | 12.50p | 12.50p | 10205 |
| 30/10/2014 | 13.00p | 13.00p | 12.75p | 13.00p | 0 |
| 29/10/2014 | 13.00p | 13.00p | 12.75p | 12.75p | 126316 |
| 28/10/2014 | 13.50p | 13.75p | 12.75p | 12.75p | 32000 |
| 27/10/2014 | 12.75p | 12.76p | 12.45p | 12.63p | 125982 |
| 24/10/2014 | 12.81p | 13.48p | 12.38p | 12.38p | 85779 |
| 23/10/2014 | 13.25p | 13.25p | 12.88p | 13.25p | 38616 |
| 22/10/2014 | 13.50p | 13.50p | 12.88p | 12.88p | 109223 |
| 21/10/2014 | 13.08p | 13.25p | 12.85p | 13.25p | 59559 |
| 20/10/2014 | 13.00p | 13.82p | 12.83p | 12.88p | 626865 |
| 17/10/2014 | 11.60p | 12.20p | 11.60p | 12.13p | 83070 |
| 16/10/2014 | 11.50p | 12.00p | 11.12p | 12.00p | 217383 |
| 15/10/2014 | 11.12p | 11.50p | 11.12p | 11.50p | 70404 |
| 14/10/2014 | 11.00p | 11.48p | 11.00p | 11.25p | 243460 |
| 13/10/2014 | 11.50p | 11.50p | 10.81p | 11.25p | 213040 |
| 10/10/2014 | 11.25p | 11.75p | 11.00p | 11.75p | 1161550 |
| 09/10/2014 | 11.25p | 11.70p | 10.60p | 11.63p | 328017 |
| 08/10/2014 | 11.75p | 11.75p | 10.57p | 10.63p | 552430 |
| 07/10/2014 | 12.25p | 12.44p | 11.88p | 11.88p | 110947 |
| 06/10/2014 | 12.45p | 12.69p | 12.38p | 12.38p | 40529 |
| 03/10/2014 | 12.30p | 12.38p | 12.30p | 12.38p | 42021 |
*Close Price adjusted for both dividends and splits