Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits