Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/12/2013 17.75p 17.75p 17.05p 17.25p 248842
13/12/2013 17.25p 18.00p 17.25p 17.50p 121505
12/12/2013 18.00p 18.00p 17.45p 17.63p 112331
11/12/2013 17.25p 17.95p 17.25p 17.87p 22656
10/12/2013 17.25p 17.90p 17.25p 17.38p 281295
09/12/2013 18.00p 18.09p 17.25p 17.75p 113101
06/12/2013 18.00p 18.25p 17.45p 17.87p 69882
05/12/2013 18.00p 18.34p 18.00p 18.25p 492438
04/12/2013 18.00p 18.00p 17.26p 17.75p 565540
03/12/2013 18.00p 18.25p 17.25p 18.00p 150438
02/12/2013 17.75p 18.50p 17.38p 17.75p 1035239
29/11/2013 17.00p 17.64p 16.50p 17.38p 308118
28/11/2013 17.00p 17.15p 16.50p 16.50p 239511
27/11/2013 17.25p 17.52p 17.00p 17.00p 52257
26/11/2013 17.00p 17.25p 17.00p 17.25p 199558
25/11/2013 17.50p 17.60p 16.95p 17.13p 211076
22/11/2013 17.25p 17.30p 17.00p 17.00p 150064
21/11/2013 17.75p 17.75p 17.00p 17.25p 196653
20/11/2013 17.80p 17.80p 17.25p 17.38p 34305
19/11/2013 17.00p 17.63p 16.75p 17.25p 110303
18/11/2013 17.75p 18.05p 17.50p 17.63p 159639
15/11/2013 18.00p 18.33p 17.12p 17.87p 784283
14/11/2013 17.00p 17.13p 16.75p 16.75p 937796
13/11/2013 17.25p 18.00p 16.80p 16.88p 1017280
12/11/2013 18.00p 18.00p 17.35p 17.50p 110000
11/11/2013 17.75p 18.00p 17.25p 17.63p 126122
08/11/2013 17.79p 17.79p 17.50p 17.75p 19000
07/11/2013 17.75p 17.84p 17.50p 17.50p 250111
06/11/2013 17.50p 18.13p 17.50p 17.75p 31876
05/11/2013 17.75p 18.13p 17.75p 18.13p 87582
04/11/2013 17.78p 18.13p 17.75p 18.13p 235898
01/11/2013 18.00p 18.60p 17.59p 18.00p 484879
31/10/2013 17.75p 18.00p 17.75p 17.87p 29200
30/10/2013 18.00p 18.00p 17.75p 17.87p 359117
29/10/2013 17.75p 18.00p 17.75p 17.75p 63900
28/10/2013 18.25p 18.34p 17.78p 17.87p 143807
25/10/2013 18.00p 18.00p 17.75p 17.87p 110516
24/10/2013 18.00p 18.00p 17.78p 17.87p 80638
23/10/2013 18.00p 18.50p 17.78p 18.00p 662569
22/10/2013 18.25p 19.50p 17.75p 18.13p 1231314
21/10/2013 18.47p 18.85p 17.79p 18.22p 231134
18/10/2013 18.22p 19.22p 17.97p 18.85p 883070
17/10/2013 18.22p 18.22p 17.72p 17.97p 306653
16/10/2013 18.47p 18.56p 17.72p 17.72p 421251
15/10/2013 18.97p 18.97p 18.04p 18.35p 876723
14/10/2013 20.97p 20.97p 19.47p 19.47p 150668
11/10/2013 19.72p 20.22p 18.97p 19.72p 176877
10/10/2013 19.97p 20.67p 19.84p 19.84p 122904
09/10/2013 19.97p 20.47p 19.72p 19.72p 39404
08/10/2013 20.72p 20.97p 19.97p 19.97p 218952
07/10/2013 20.97p 20.99p 20.47p 20.97p 112576
04/10/2013 20.97p 21.47p 20.97p 21.22p 135084
03/10/2013 21.97p 21.97p 21.01p 21.34p 58480
02/10/2013 22.96p 22.96p 22.22p 22.22p 35783
01/10/2013 21.97p 22.59p 21.47p 21.47p 154778
30/09/2013 21.47p 22.09p 20.97p 22.09p 316840
27/09/2013 21.97p 22.17p 21.22p 21.59p 394765
26/09/2013 20.72p 21.22p 20.72p 21.22p 5008
25/09/2013 20.53p 21.22p 20.53p 21.22p 93643
24/09/2013 21.22p 21.22p 19.97p 20.97p 312304
23/09/2013 20.47p 21.03p 19.97p 20.47p 56410
20/09/2013 20.97p 20.97p 19.97p 20.22p 165003
19/09/2013 22.22p 22.42p 20.47p 20.72p 151446
18/09/2013 21.72p 22.09p 20.97p 20.97p 309621
17/09/2013 22.22p 22.73p 21.72p 22.09p 207008
16/09/2013 22.47p 22.82p 22.09p 22.47p 166631
13/09/2013 23.96p 23.96p 22.22p 22.96p 92290
12/09/2013 23.46p 23.46p 22.96p 23.46p 325953
11/09/2013 23.46p 23.84p 22.59p 22.84p 409662
10/09/2013 23.46p 24.46p 23.21p 23.84p 319665
09/09/2013 24.96p 24.96p 24.46p 24.46p 151440
06/09/2013 24.96p 25.46p 23.96p 25.09p 486858
05/09/2013 23.36p 23.96p 23.36p 23.96p 105160
04/09/2013 24.96p 24.96p 22.96p 22.96p 43216
03/09/2013 23.71p 24.56p 23.36p 23.96p 178232
02/09/2013 23.21p 23.59p 23.21p 23.59p 108351
30/08/2013 23.96p 23.96p 23.21p 23.21p 50388
29/08/2013 23.46p 23.71p 23.21p 23.34p 89425
28/08/2013 23.46p 23.71p 23.17p 23.59p 149748
27/08/2013 22.47p 23.71p 21.97p 23.34p 636235
23/08/2013 22.96p 23.71p 22.87p 23.34p 138784
22/08/2013 22.96p 23.21p 22.65p 23.09p 114132
21/08/2013 22.22p 23.52p 21.97p 22.96p 498860
20/08/2013 22.22p 22.96p 22.22p 22.84p 186092
19/08/2013 22.96p 23.21p 22.72p 22.96p 166055
16/08/2013 22.22p 22.72p 21.72p 22.72p 119555
15/08/2013 22.59p 22.59p 22.34p 22.34p 22034
14/08/2013 22.72p 22.72p 22.15p 22.47p 37056
13/08/2013 22.72p 22.72p 22.04p 22.34p 97780
12/08/2013 22.22p 22.34p 21.62p 22.34p 301459
09/08/2013 21.97p 21.97p 21.62p 21.97p 53043
08/08/2013 21.97p 22.22p 21.84p 21.97p 171876
07/08/2013 21.22p 22.09p 20.97p 22.09p 347646
06/08/2013 21.97p 21.97p 21.22p 21.47p 6294
05/08/2013 21.12p 21.97p 21.12p 21.59p 31836
02/08/2013 21.22p 22.15p 21.22p 21.97p 41617
01/08/2013 21.72p 21.72p 21.34p 21.34p 15543
31/07/2013 21.47p 21.72p 21.47p 21.59p 6009
30/07/2013 21.23p 21.72p 21.23p 21.72p 4006
29/07/2013 21.48p 22.30p 21.48p 22.09p 11531
26/07/2013 21.97p 22.65p 21.97p 21.97p 52001
25/07/2013 21.97p 22.96p 21.97p 22.22p 94143
24/07/2013 22.96p 23.54p 21.59p 22.22p 137488
23/07/2013 22.96p 22.96p 21.72p 22.72p 267292
22/07/2013 22.47p 23.21p 21.87p 22.22p 187554
19/07/2013 23.71p 23.71p 23.06p 23.21p 19279
18/07/2013 22.96p 23.96p 22.96p 23.21p 72965
17/07/2013 23.46p 23.96p 23.28p 23.34p 175679
16/07/2013 23.46p 23.59p 23.36p 23.46p 28267
15/07/2013 23.96p 23.96p 23.30p 23.59p 20240
12/07/2013 22.97p 23.96p 22.97p 23.34p 242513
11/07/2013 23.86p 23.86p 23.42p 23.59p 56506
10/07/2013 23.46p 23.46p 22.55p 23.46p 0
09/07/2013 23.46p 23.46p 22.55p 23.46p 56027
08/07/2013 23.13p 23.34p 23.13p 23.34p 5508
05/07/2013 22.22p 23.46p 22.20p 23.21p 308017
04/07/2013 22.22p 23.46p 22.22p 22.96p 442936
03/07/2013 21.97p 22.96p 21.97p 21.97p 95480
02/07/2013 22.72p 22.72p 22.22p 22.59p 11445
01/07/2013 22.37p 22.37p 21.68p 22.22p 65764
28/06/2013 22.96p 22.96p 20.71p 22.09p 817628
27/06/2013 18.97p 23.58p 18.97p 21.47p 661904
26/06/2013 19.97p 20.87p 19.37p 19.72p 56968
25/06/2013 20.73p 20.73p 19.97p 19.97p 1186
24/06/2013 20.97p 21.84p 19.72p 20.22p 92991
21/06/2013 21.72p 22.37p 21.72p 21.84p 68607
20/06/2013 21.72p 22.37p 21.07p 21.97p 50765
19/06/2013 21.97p 21.97p 20.97p 21.97p 140159
18/06/2013 22.22p 23.36p 20.97p 21.72p 347694
17/06/2013 22.47p 22.53p 21.82p 22.34p 739687
14/06/2013 22.47p 22.78p 22.02p 22.59p 260072
13/06/2013 21.47p 22.47p 21.27p 22.22p 80380
12/06/2013 22.96p 23.46p 22.22p 22.47p 80243
11/06/2013 23.96p 23.96p 22.96p 23.21p 133194
10/06/2013 24.71p 24.71p 23.76p 23.96p 111497
07/06/2013 25.96p 26.26p 24.46p 24.71p 452566
06/06/2013 26.46p 26.96p 25.71p 26.46p 237638
05/06/2013 25.96p 26.96p 24.96p 25.96p 222028
04/06/2013 24.96p 25.46p 24.51p 24.96p 192447
03/06/2013 24.46p 24.86p 24.42p 24.71p 51214
31/05/2013 23.71p 24.71p 23.59p 24.71p 137906
30/05/2013 23.46p 23.59p 22.72p 23.59p 76800
29/05/2013 22.96p 23.71p 22.47p 23.09p 40537
28/05/2013 22.72p 23.71p 22.72p 23.09p 24148
24/05/2013 22.47p 22.96p 21.92p 22.96p 770467
23/05/2013 22.47p 22.47p 21.47p 21.84p 116397
22/05/2013 22.22p 22.65p 21.57p 22.09p 131912
21/05/2013 20.97p 22.83p 20.86p 21.97p 842296
20/05/2013 19.97p 20.78p 19.97p 20.59p 114176
17/05/2013 19.97p 20.47p 19.92p 20.47p 204111
16/05/2013 19.47p 20.37p 19.47p 20.09p 184006
15/05/2013 19.97p 20.59p 19.60p 20.22p 111788
14/05/2013 19.84p 20.09p 19.69p 20.09p 16741
13/05/2013 20.97p 20.97p 19.72p 19.84p 120473
10/05/2013 20.47p 20.73p 19.68p 20.22p 70107
09/05/2013 20.72p 20.87p 20.03p 20.59p 55125
08/05/2013 20.47p 20.87p 19.90p 20.22p 322217
07/05/2013 20.47p 20.77p 20.22p 20.22p 265229
03/05/2013 20.47p 20.47p 19.72p 19.84p 48164
02/05/2013 19.47p 20.07p 18.97p 19.97p 350486
01/05/2013 19.97p 20.77p 19.97p 20.47p 22333
30/04/2013 20.47p 20.50p 20.47p 20.47p 30300
29/04/2013 20.47p 20.50p 20.34p 20.47p 62000
26/04/2013 20.22p 20.62p 20.22p 20.34p 24183
25/04/2013 21.16p 21.16p 20.97p 21.09p 19335
24/04/2013 19.97p 21.07p 19.97p 20.97p 26860
23/04/2013 20.72p 21.28p 20.22p 20.97p 42948
22/04/2013 19.97p 20.97p 19.87p 20.47p 399560
19/04/2013 19.97p 20.47p 18.97p 19.97p 153359
18/04/2013 19.72p 19.72p 19.22p 19.60p 70449
17/04/2013 19.84p 20.41p 19.47p 19.97p 78770
16/04/2013 20.47p 21.09p 19.22p 19.72p 184200
15/04/2013 20.97p 21.72p 20.47p 20.72p 153851
12/04/2013 21.47p 21.47p 21.08p 21.22p 20697
11/04/2013 21.22p 21.72p 20.97p 20.97p 109117
10/04/2013 21.22p 21.97p 20.97p 21.59p 141758
09/04/2013 22.22p 22.22p 21.09p 21.84p 120358
08/04/2013 20.97p 22.18p 20.67p 21.72p 394680
05/04/2013 22.96p 22.96p 20.97p 21.09p 327713
04/04/2013 21.72p 22.89p 21.47p 22.59p 549994
03/04/2013 21.22p 21.72p 19.79p 21.47p 680413
02/04/2013 23.21p 23.21p 20.97p 21.59p 983316
28/03/2013 26.46p 27.46p 22.22p 23.09p 2785698
27/03/2013 26.96p 27.08p 26.07p 26.83p 267639
26/03/2013 26.46p 27.27p 25.96p 26.96p 404537
25/03/2013 26.46p 26.96p 25.46p 26.09p 237256
22/03/2013 26.19p 27.08p 26.06p 26.46p 121148
21/03/2013 26.96p 26.96p 25.76p 26.33p 56376
20/03/2013 25.71p 27.21p 25.71p 26.58p 1064081
19/03/2013 27.21p 27.48p 26.46p 26.46p 196674
18/03/2013 25.96p 27.46p 25.96p 26.96p 84442
15/03/2013 26.21p 26.83p 25.88p 26.58p 138457
14/03/2013 26.71p 27.29p 26.07p 26.83p 310859
13/03/2013 26.96p 27.31p 25.77p 26.83p 242899
12/03/2013 27.71p 27.71p 25.96p 26.96p 399263
11/03/2013 26.96p 27.96p 26.71p 27.08p 250774
08/03/2013 27.46p 27.71p 26.71p 27.46p 165972
07/03/2013 26.46p 27.45p 26.46p 26.83p 317864
06/03/2013 26.96p 27.71p 26.14p 26.71p 1050761
05/03/2013 26.96p 27.71p 26.46p 27.21p 169576

*Close Price adjusted for both dividends and splits