Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/10/2014 12.50p 12.68p 12.50p 12.50p 66362
01/10/2014 12.50p 12.75p 12.36p 12.75p 150234
30/09/2014 12.89p 12.89p 12.56p 12.63p 155000
29/09/2014 12.75p 13.10p 12.56p 12.88p 155648
26/09/2014 12.38p 12.89p 12.38p 12.75p 152011
25/09/2014 12.75p 13.05p 12.42p 12.63p 60610
24/09/2014 13.10p 13.10p 12.70p 13.00p 29832
23/09/2014 12.70p 12.75p 12.60p 12.75p 16453
22/09/2014 12.75p 13.14p 12.60p 12.75p 388417
19/09/2014 13.25p 13.25p 12.85p 12.88p 617317
18/09/2014 13.25p 13.40p 13.25p 13.25p 75500
17/09/2014 13.45p 13.50p 13.35p 13.50p 24875
16/09/2014 13.25p 13.80p 13.25p 13.63p 91230
15/09/2014 14.50p 14.50p 13.50p 13.75p 399186
12/09/2014 13.75p 14.00p 13.70p 14.00p 21124
11/09/2014 13.75p 14.24p 13.65p 13.88p 304000
10/09/2014 14.43p 14.43p 13.70p 14.00p 146171
09/09/2014 14.25p 14.25p 13.88p 13.88p 158738
08/09/2014 14.00p 14.15p 13.90p 14.13p 263956
05/09/2014 14.30p 14.99p 14.00p 14.50p 252223
04/09/2014 14.30p 15.11p 14.30p 14.62p 5949
03/09/2014 15.10p 15.10p 14.25p 14.62p 34791
02/09/2014 14.25p 14.85p 14.00p 14.62p 172301
01/09/2014 15.00p 15.00p 14.00p 14.13p 94396
29/08/2014 14.05p 14.10p 14.00p 14.00p 62000
28/08/2014 14.00p 14.75p 14.00p 14.75p 135490
27/08/2014 14.39p 14.75p 14.39p 14.62p 49890
26/08/2014 15.00p 15.30p 14.00p 14.50p 1155616
22/08/2014 15.00p 15.80p 15.00p 15.00p 51710
21/08/2014 15.34p 15.80p 15.34p 15.50p 56168
20/08/2014 15.48p 15.99p 15.34p 15.75p 167386
19/08/2014 15.58p 16.00p 15.50p 15.63p 230516
18/08/2014 15.42p 16.05p 15.42p 15.75p 153191
15/08/2014 15.75p 16.00p 15.33p 15.75p 340787
14/08/2014 15.50p 16.00p 15.00p 15.75p 1232662
13/08/2014 15.50p 15.50p 15.21p 15.25p 180099
12/08/2014 15.75p 16.17p 14.84p 15.25p 1054593
11/08/2014 14.53p 14.69p 13.60p 14.38p 602536
08/08/2014 13.75p 14.50p 13.42p 14.25p 400710
07/08/2014 13.80p 13.80p 13.50p 13.63p 435746
06/08/2014 13.81p 14.00p 13.40p 13.63p 212338
05/08/2014 13.30p 14.00p 13.30p 13.63p 123196
04/08/2014 13.84p 13.84p 13.44p 13.63p 110765
01/08/2014 13.78p 13.90p 13.25p 13.63p 124852
31/07/2014 13.85p 13.85p 13.30p 13.63p 275704
30/07/2014 14.00p 14.00p 13.00p 13.63p 190332
29/07/2014 13.00p 13.75p 13.00p 13.38p 152894
28/07/2014 13.25p 13.60p 12.75p 13.38p 94196
25/07/2014 13.30p 13.30p 12.60p 12.88p 119234
24/07/2014 13.00p 13.40p 13.00p 13.12p 135078
23/07/2014 13.17p 14.00p 13.12p 13.12p 107393
22/07/2014 13.55p 13.55p 13.17p 13.25p 125335
21/07/2014 13.10p 13.55p 13.08p 13.50p 364270
18/07/2014 13.42p 13.60p 12.88p 13.38p 189138
17/07/2014 13.44p 13.44p 12.80p 12.88p 221331
16/07/2014 13.25p 13.25p 12.80p 13.00p 36419
15/07/2014 13.25p 13.47p 12.80p 13.12p 819072
14/07/2014 13.00p 13.09p 12.48p 13.00p 133836
11/07/2014 12.85p 13.00p 12.50p 12.75p 354016
10/07/2014 12.65p 12.65p 12.50p 12.50p 2892
09/07/2014 12.30p 12.55p 12.30p 12.50p 54611
08/07/2014 12.25p 12.75p 12.17p 12.50p 529626
07/07/2014 12.07p 12.75p 12.07p 12.38p 307027
04/07/2014 12.25p 12.64p 11.74p 12.50p 118993
03/07/2014 11.99p 12.45p 11.99p 12.38p 104923
02/07/2014 12.00p 12.39p 11.90p 12.25p 267549
01/07/2014 12.00p 12.20p 11.55p 12.13p 307343
30/06/2014 12.00p 12.00p 11.49p 11.88p 584985
27/06/2014 11.25p 12.13p 11.25p 11.63p 82800
26/06/2014 12.00p 12.50p 11.25p 12.13p 1106344
25/06/2014 11.75p 11.75p 11.05p 11.63p 79415
24/06/2014 11.19p 12.47p 11.19p 11.63p 223635
23/06/2014 11.53p 12.06p 11.42p 11.50p 840486
20/06/2014 11.81p 11.83p 11.48p 11.75p 77723
19/06/2014 11.89p 11.89p 11.00p 11.63p 355774
18/06/2014 11.50p 11.90p 11.28p 11.38p 591132
17/06/2014 11.00p 12.37p 10.88p 11.13p 2138312
16/06/2014 11.00p 11.00p 10.00p 10.88p 1104382
13/06/2014 11.00p 11.00p 10.26p 10.50p 105880
12/06/2014 11.00p 11.50p 10.63p 10.75p 279596
11/06/2014 11.08p 11.88p 10.75p 11.50p 163663
10/06/2014 11.73p 11.73p 11.01p 11.50p 96274
09/06/2014 10.98p 11.65p 10.73p 11.63p 264801
06/06/2014 12.00p 12.00p 11.13p 11.63p 465576
05/06/2014 11.00p 11.25p 10.56p 11.13p 399335
04/06/2014 10.75p 10.83p 10.36p 10.75p 258564
03/06/2014 10.50p 10.67p 10.01p 10.50p 95470
02/06/2014 10.81p 10.81p 10.46p 10.75p 190243
30/05/2014 10.85p 10.85p 10.64p 10.75p 172072
29/05/2014 10.62p 10.75p 10.62p 10.75p 25000
28/05/2014 10.50p 11.00p 10.25p 10.63p 619301
27/05/2014 10.75p 10.81p 9.57p 10.63p 1029027
23/05/2014 9.57p 10.00p 9.46p 9.75p 339572
22/05/2014 10.15p 10.25p 9.55p 9.89p 49306
21/05/2014 9.70p 10.00p 9.63p 9.70p 1474439
20/05/2014 9.93p 10.00p 9.45p 9.68p 119707
19/05/2014 9.45p 9.63p 9.45p 9.63p 4146
16/05/2014 9.75p 9.84p 9.32p 9.63p 401745
15/05/2014 9.56p 10.45p 9.56p 9.75p 449183
14/05/2014 10.00p 10.34p 10.00p 10.20p 150493
13/05/2014 11.00p 11.00p 10.24p 10.50p 117289
12/05/2014 10.75p 11.11p 10.50p 10.75p 288649
09/05/2014 10.75p 11.20p 10.00p 10.75p 577059
08/05/2014 11.00p 11.08p 10.69p 10.88p 421379
07/05/2014 10.00p 10.96p 9.83p 10.88p 1004600
06/05/2014 9.56p 9.88p 9.50p 9.88p 2434181
02/05/2014 9.10p 9.65p 9.09p 9.63p 5882724
01/05/2014 9.00p 9.23p 9.00p 9.05p 2107368
30/04/2014 9.00p 9.25p 8.85p 9.00p 4905860
29/04/2014 9.50p 9.89p 8.86p 8.93p 2286600
28/04/2014 9.58p 10.00p 9.50p 9.63p 174800
25/04/2014 9.60p 10.00p 9.50p 9.68p 145604
24/04/2014 9.75p 9.75p 9.64p 9.68p 207888
23/04/2014 9.90p 9.90p 9.63p 9.68p 478294
22/04/2014 10.00p 10.25p 9.50p 9.63p 1027714
17/04/2014 10.50p 10.50p 10.00p 10.38p 697018
16/04/2014 10.45p 10.45p 10.30p 10.38p 546029
15/04/2014 10.36p 10.64p 10.29p 10.38p 89040
14/04/2014 10.25p 10.75p 10.25p 10.63p 40949
11/04/2014 10.50p 10.77p 10.25p 10.38p 322068
10/04/2014 10.50p 11.01p 10.30p 10.75p 391110
09/04/2014 10.38p 10.63p 10.33p 10.50p 246407
08/04/2014 10.75p 11.01p 10.31p 10.63p 270355
07/04/2014 10.50p 11.09p 10.25p 10.75p 278039
04/04/2014 10.50p 10.93p 9.75p 10.40p 673373
03/04/2014 11.00p 11.00p 10.21p 10.50p 959554
02/04/2014 10.81p 11.35p 10.81p 11.00p 217934
01/04/2014 11.25p 11.25p 10.75p 11.13p 869025
31/03/2014 10.75p 11.13p 10.65p 10.75p 468588
28/03/2014 11.00p 11.13p 10.80p 11.13p 154250
27/03/2014 10.75p 11.50p 10.51p 11.00p 757856
26/03/2014 11.00p 11.25p 10.75p 11.00p 78465
25/03/2014 11.00p 11.68p 10.75p 11.00p 180384
24/03/2014 11.25p 12.13p 11.00p 11.75p 272544
21/03/2014 11.25p 12.25p 11.25p 11.88p 221679
20/03/2014 11.75p 12.10p 11.60p 11.75p 135350
19/03/2014 11.60p 12.15p 11.60p 12.00p 133714
18/03/2014 12.10p 12.26p 11.88p 12.00p 828684
17/03/2014 12.06p 12.25p 11.50p 12.13p 58044
14/03/2014 12.00p 12.25p 11.76p 12.13p 204880
13/03/2014 12.50p 12.94p 11.82p 11.88p 201081
12/03/2014 12.50p 12.88p 11.65p 12.38p 401126
11/03/2014 12.00p 12.66p 11.58p 11.75p 563562
10/03/2014 12.00p 12.00p 11.33p 11.38p 459639
07/03/2014 11.50p 12.50p 11.50p 11.63p 1071860
06/03/2014 11.33p 12.08p 11.33p 11.75p 63618
05/03/2014 12.00p 12.00p 11.25p 11.88p 1169334
04/03/2014 11.33p 11.66p 11.33p 11.63p 48550
03/03/2014 11.00p 11.70p 11.00p 11.50p 26294
28/02/2014 11.50p 11.80p 11.19p 11.63p 591428
27/02/2014 11.50p 11.51p 11.00p 11.50p 1052645
26/02/2014 12.00p 12.25p 11.75p 12.00p 361286
25/02/2014 12.25p 12.63p 12.00p 12.25p 229994
24/02/2014 12.75p 13.04p 12.00p 12.63p 690523
21/02/2014 12.50p 12.63p 12.50p 12.63p 78326
20/02/2014 12.75p 12.89p 12.50p 12.63p 622584
19/02/2014 13.00p 13.25p 12.88p 12.88p 146545
18/02/2014 13.04p 13.83p 13.04p 13.50p 99294
17/02/2014 13.35p 13.83p 13.25p 13.25p 43331
14/02/2014 13.75p 13.75p 13.35p 13.38p 41642
13/02/2014 13.25p 14.00p 13.08p 13.38p 1713672
12/02/2014 13.25p 13.63p 13.00p 13.50p 177381
11/02/2014 13.75p 13.88p 13.37p 13.63p 24279
10/02/2014 13.94p 13.94p 13.69p 13.88p 251042
07/02/2014 14.00p 14.00p 13.50p 13.75p 303047
06/02/2014 13.84p 13.99p 13.40p 13.50p 29080
05/02/2014 13.50p 13.90p 13.40p 13.50p 222905
04/02/2014 13.40p 14.00p 13.30p 13.75p 255592
03/02/2014 13.50p 13.73p 12.88p 13.50p 262426
31/01/2014 13.00p 13.60p 12.90p 13.50p 235326
30/01/2014 13.42p 13.70p 12.88p 13.25p 142968
29/01/2014 13.25p 13.25p 12.75p 13.00p 146595
28/01/2014 13.50p 13.50p 12.66p 13.00p 294214
27/01/2014 13.45p 13.76p 13.37p 13.50p 101845
24/01/2014 14.00p 14.02p 13.45p 13.63p 70166
23/01/2014 14.00p 14.00p 13.25p 13.75p 1030695
22/01/2014 13.68p 13.68p 13.25p 13.25p 60500
21/01/2014 13.20p 13.25p 13.06p 13.25p 110262
20/01/2014 13.67p 13.67p 13.00p 13.38p 181004
17/01/2014 13.25p 13.87p 13.10p 13.63p 247664
16/01/2014 13.75p 13.75p 13.00p 13.50p 716072
15/01/2014 13.00p 13.50p 12.75p 13.50p 504517
14/01/2014 13.00p 13.50p 12.83p 13.12p 179956
13/01/2014 13.00p 13.50p 12.71p 12.88p 450186
10/01/2014 14.00p 14.00p 13.22p 13.50p 193602
09/01/2014 14.00p 14.00p 12.63p 13.50p 566080
08/01/2014 13.50p 13.88p 13.35p 13.63p 94388
07/01/2014 13.93p 13.93p 13.88p 13.88p 55000
06/01/2014 13.25p 13.75p 12.83p 13.75p 362022
03/01/2014 13.25p 13.50p 12.83p 13.38p 327182
02/01/2014 13.25p 13.50p 12.90p 13.38p 945575
31/12/2013 13.50p 14.13p 13.10p 13.25p 84630
30/12/2013 13.75p 13.90p 13.50p 13.50p 132591
27/12/2013 13.50p 13.93p 13.50p 13.75p 53083
24/12/2013 13.50p 14.00p 13.50p 13.75p 133700
23/12/2013 14.50p 14.79p 13.80p 14.13p 191226
20/12/2013 16.50p 17.63p 14.00p 14.88p 1503960
19/12/2013 17.87p 18.00p 17.50p 17.63p 65244
18/12/2013 18.00p 18.00p 17.00p 17.50p 598771
17/12/2013 18.00p 18.00p 17.25p 17.25p 185977

*Close Price adjusted for both dividends and splits