Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits