Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits