Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/12/2015 8.99p 8.99p 8.05p 8.62p 720438
16/12/2015 7.60p 8.59p 7.60p 8.50p 759929
15/12/2015 7.72p 7.99p 7.72p 7.95p 204434
14/12/2015 8.50p 8.54p 7.61p 7.75p 2188965
11/12/2015 7.40p 7.75p 7.30p 7.63p 152901
10/12/2015 7.75p 7.80p 7.28p 7.80p 122927
09/12/2015 7.51p 7.70p 7.35p 7.55p 387424
08/12/2015 8.25p 8.37p 7.50p 7.51p 1066604
07/12/2015 8.75p 8.87p 8.16p 8.28p 1255292
04/12/2015 9.15p 9.15p 8.90p 9.15p 69386
03/12/2015 9.00p 9.31p 9.00p 9.13p 382870
02/12/2015 8.92p 9.23p 8.87p 9.03p 418172
01/12/2015 8.81p 9.24p 8.80p 9.00p 150121
30/11/2015 8.71p 9.25p 8.71p 8.85p 342153
27/11/2015 8.81p 9.14p 8.81p 9.03p 282146
26/11/2015 8.75p 9.25p 8.75p 8.75p 293202
25/11/2015 8.51p 8.78p 8.45p 8.63p 245212
24/11/2015 9.50p 9.50p 8.63p 8.83p 433370
23/11/2015 8.51p 9.05p 8.51p 8.76p 372687
20/11/2015 8.75p 9.25p 8.75p 9.00p 435145
19/11/2015 8.85p 8.98p 8.39p 8.39p 531142
18/11/2015 8.52p 8.89p 8.52p 8.65p 347918
17/11/2015 8.90p 9.23p 8.86p 8.95p 46742
16/11/2015 9.35p 9.63p 8.54p 8.93p 1587603
13/11/2015 9.98p 9.98p 9.62p 9.73p 158095
12/11/2015 10.01p 10.14p 9.90p 9.90p 94413
11/11/2015 10.00p 10.06p 9.80p 9.90p 579995
10/11/2015 9.81p 10.14p 9.81p 9.91p 361072
09/11/2015 9.75p 10.18p 9.65p 10.03p 1532145
06/11/2015 10.00p 10.00p 9.85p 9.88p 349892
05/11/2015 10.00p 10.13p 9.76p 10.00p 369687
04/11/2015 9.76p 10.00p 9.76p 9.88p 888684
03/11/2015 10.00p 10.44p 9.86p 10.03p 839492
02/11/2015 10.25p 10.50p 10.14p 10.25p 566052
30/10/2015 10.50p 10.50p 10.19p 10.25p 592322
29/10/2015 10.50p 10.50p 10.25p 10.25p 357949
28/10/2015 10.75p 10.85p 10.38p 10.50p 1056382
27/10/2015 12.00p 12.56p 10.66p 10.75p 3169530
26/10/2015 11.00p 11.92p 10.80p 11.13p 1990763
23/10/2015 10.50p 10.87p 10.00p 10.50p 912891
22/10/2015 10.50p 11.00p 10.47p 10.63p 888670
21/10/2015 10.25p 10.79p 10.25p 10.50p 1615801
20/10/2015 10.86p 10.92p 10.63p 10.63p 686790
19/10/2015 10.75p 11.50p 10.58p 10.75p 1165280
16/10/2015 10.50p 11.35p 10.50p 10.50p 1872100
15/10/2015 10.50p 11.39p 10.50p 10.75p 373198
14/10/2015 11.50p 11.79p 10.69p 10.75p 2810436
13/10/2015 10.00p 11.50p 9.82p 11.38p 3100706
12/10/2015 10.75p 11.05p 9.97p 10.25p 2244768
09/10/2015 11.50p 11.62p 10.63p 10.88p 4566847
08/10/2015 11.25p 11.96p 10.81p 10.88p 3929435
07/10/2015 12.25p 12.49p 10.75p 11.75p 8357374
06/10/2015 9.50p 12.59p 9.45p 11.75p 18668564
05/10/2015 8.50p 9.75p 8.48p 9.68p 7689541
02/10/2015 9.25p 9.41p 8.30p 8.45p 6763232
01/10/2015 9.25p 9.94p 8.65p 9.30p 15011953
30/09/2015 5.50p 9.17p 5.50p 9.02p 33021008
29/09/2015 5.17p 5.28p 4.90p 5.28p 365122
28/09/2015 5.15p 5.18p 5.15p 5.18p 21475
25/09/2015 5.10p 5.23p 5.07p 5.15p 446067
24/09/2015 4.90p 5.23p 4.90p 5.23p 157741
23/09/2015 4.90p 5.38p 4.90p 5.20p 260857
22/09/2015 4.75p 5.20p 4.75p 5.13p 300982
21/09/2015 5.30p 5.30p 5.11p 5.25p 62839
18/09/2015 5.11p 5.25p 5.00p 5.25p 80800
17/09/2015 5.25p 5.35p 4.88p 5.25p 586947
16/09/2015 5.00p 5.00p 4.88p 4.88p 604012
15/09/2015 4.91p 4.91p 4.80p 4.88p 167817
14/09/2015 4.80p 5.05p 4.80p 4.90p 428811
11/09/2015 5.00p 5.15p 4.85p 5.15p 321869
10/09/2015 5.25p 5.61p 4.81p 5.25p 1437487
09/09/2015 5.45p 5.62p 5.38p 5.38p 86010
08/09/2015 5.48p 5.65p 5.40p 5.43p 207000
07/09/2015 5.50p 5.65p 5.58p 5.65p 0
04/09/2015 5.50p 5.80p 5.50p 5.58p 224746
03/09/2015 5.25p 5.78p 5.20p 5.51p 1610402
02/09/2015 4.80p 5.15p 4.80p 4.98p 372050
01/09/2015 4.82p 5.13p 4.82p 4.98p 27731
28/08/2015 5.00p 5.20p 4.70p 5.13p 829024
27/08/2015 4.70p 4.85p 4.62p 4.76p 247368
26/08/2015 4.75p 5.00p 4.75p 4.85p 642218
25/08/2015 4.57p 4.90p 4.53p 4.83p 1127719
24/08/2015 5.25p 5.38p 4.49p 4.65p 6458096
21/08/2015 5.60p 5.73p 5.42p 5.63p 81656
20/08/2015 5.75p 5.99p 5.60p 5.65p 795875
19/08/2015 6.05p 6.25p 5.75p 5.88p 1845043
18/08/2015 6.27p 6.32p 5.97p 6.23p 2350056
17/08/2015 6.30p 6.48p 6.17p 6.25p 1624868
14/08/2015 6.10p 6.45p 6.00p 6.25p 2934709
13/08/2015 6.50p 6.66p 6.33p 6.33p 496632
12/08/2015 6.00p 6.58p 6.00p 6.45p 3221941
11/08/2015 5.95p 6.50p 5.57p 6.38p 2178300
10/08/2015 5.75p 5.89p 5.45p 5.63p 1154265
07/08/2015 5.15p 5.45p 5.15p 5.28p 33797
06/08/2015 5.35p 5.66p 5.27p 5.45p 615545
05/08/2015 5.55p 5.80p 5.39p 5.39p 725320
04/08/2015 5.75p 5.80p 5.60p 5.70p 683010
03/08/2015 5.85p 5.97p 5.75p 5.83p 689741
31/07/2015 6.03p 6.13p 5.90p 6.13p 292132
30/07/2015 5.95p 6.35p 5.24p 6.08p 8578348
29/07/2015 5.00p 5.99p 4.96p 5.85p 4021044
28/07/2015 4.90p 4.95p 4.82p 4.85p 865000
27/07/2015 4.87p 4.87p 4.60p 4.82p 208098
24/07/2015 4.35p 4.80p 4.35p 4.80p 116942
23/07/2015 4.10p 4.53p 4.00p 4.53p 30375994
22/07/2015 4.50p 4.52p 4.17p 4.25p 354588
21/07/2015 4.76p 4.76p 4.20p 4.52p 1247414
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

*Close Price adjusted for both dividends and splits