Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/05/2012 21.97p 23.71p 21.22p 22.72p 835397
17/05/2012 21.97p 24.21p 21.72p 22.47p 1091552
16/05/2012 22.47p 24.96p 21.72p 21.72p 970973
15/05/2012 26.46p 27.21p 23.26p 23.46p 813040
14/05/2012 28.46p 28.61p 25.36p 25.46p 938540
11/05/2012 28.71p 30.30p 28.11p 29.33p 426066
10/05/2012 27.71p 29.70p 27.11p 27.83p 595147
09/05/2012 25.96p 27.46p 25.11p 26.71p 1327506
08/05/2012 30.45p 30.45p 25.71p 25.71p 1111896
04/05/2012 31.45p 32.25p 29.46p 29.46p 598533
03/05/2012 31.70p 32.45p 31.57p 32.20p 182716
02/05/2012 32.45p 32.45p 31.20p 31.83p 614801
01/05/2012 32.95p 32.95p 31.70p 31.95p 582683
30/04/2012 32.95p 33.45p 30.95p 31.83p 340427
27/04/2012 32.20p 32.77p 31.20p 32.70p 337039
26/04/2012 30.70p 31.95p 29.53p 31.45p 447244
25/04/2012 30.20p 32.66p 29.78p 30.70p 546385
24/04/2012 29.95p 31.45p 28.46p 29.46p 910729
23/04/2012 31.45p 32.70p 29.06p 30.58p 1169894
20/04/2012 32.95p 34.45p 31.45p 31.70p 507196
19/04/2012 31.95p 32.95p 31.70p 32.95p 396169
18/04/2012 32.95p 33.70p 31.95p 31.95p 226774
17/04/2012 32.95p 34.45p 31.99p 32.95p 738231
16/04/2012 33.95p 35.00p 33.95p 33.95p 1270886
13/04/2012 33.20p 35.13p 31.48p 34.45p 538171
12/04/2012 32.95p 33.95p 31.45p 31.70p 451056
11/04/2012 33.45p 34.50p 31.95p 32.20p 610304
10/04/2012 33.45p 34.70p 32.70p 33.82p 553590
05/04/2012 31.95p 33.70p 31.70p 33.45p 1141611
04/04/2012 33.45p 35.37p 31.45p 31.95p 1932686
03/04/2012 34.70p 35.70p 33.95p 34.95p 606014
02/04/2012 35.20p 36.94p 34.45p 34.70p 647740
30/03/2012 36.94p 38.19p 35.05p 35.70p 1103765
29/03/2012 35.95p 37.69p 34.05p 34.45p 738909
28/03/2012 36.94p 37.04p 35.20p 35.70p 630337
27/03/2012 36.19p 37.69p 35.07p 36.32p 937121
26/03/2012 37.94p 39.61p 36.19p 36.19p 1927066
23/03/2012 35.95p 38.18p 33.39p 37.69p 1870034
22/03/2012 39.94p 39.94p 34.35p 37.32p 2519928
21/03/2012 42.93p 43.03p 36.94p 38.57p 3614398
20/03/2012 38.94p 46.95p 38.12p 42.93p 12261181
19/03/2012 33.95p 40.56p 32.87p 38.94p 6518187
16/03/2012 31.95p 33.35p 31.20p 31.83p 2978464
15/03/2012 32.95p 33.16p 29.92p 31.45p 7150566
14/03/2012 27.71p 30.99p 27.54p 29.21p 2340655
13/03/2012 28.21p 28.96p 27.71p 28.08p 501782
12/03/2012 27.96p 29.76p 27.96p 28.71p 183334
09/03/2012 27.96p 28.86p 27.96p 28.58p 363290
08/03/2012 28.46p 29.02p 27.96p 28.58p 296012
07/03/2012 29.95p 30.20p 27.81p 28.96p 442644
06/03/2012 29.95p 30.50p 27.67p 27.96p 2401860
05/03/2012 29.21p 31.07p 29.18p 29.70p 1659095
02/03/2012 28.96p 30.27p 27.96p 29.21p 740730
01/03/2012 27.96p 29.97p 27.96p 28.96p 565188
29/02/2012 27.71p 28.96p 27.46p 27.71p 415171
28/02/2012 28.71p 29.95p 27.96p 28.33p 764932
27/02/2012 28.46p 29.75p 27.96p 27.96p 825772
24/02/2012 28.46p 29.95p 27.36p 28.58p 892849
23/02/2012 27.96p 28.96p 26.96p 27.46p 340936
22/02/2012 26.71p 29.95p 26.12p 28.46p 1327592
21/02/2012 28.21p 28.21p 26.71p 27.21p 1810599
20/02/2012 27.46p 28.44p 26.93p 28.21p 842131
17/02/2012 26.46p 28.71p 25.96p 27.71p 584659
16/02/2012 26.96p 27.28p 25.96p 26.33p 882704
15/02/2012 26.21p 27.46p 25.46p 27.33p 1903141
14/02/2012 27.46p 27.96p 25.71p 26.46p 1569399
13/02/2012 25.46p 28.96p 24.88p 27.46p 4585957
10/02/2012 24.71p 25.21p 24.21p 24.96p 772827
09/02/2012 25.21p 25.96p 24.96p 25.21p 573691
08/02/2012 24.96p 25.41p 24.31p 25.21p 384975
07/02/2012 24.46p 25.39p 24.01p 24.96p 340798
06/02/2012 24.46p 25.74p 24.21p 24.84p 1629632
03/02/2012 24.46p 25.46p 23.96p 24.71p 1056120
02/02/2012 24.46p 24.85p 23.96p 24.21p 1319793
01/02/2012 24.21p 24.46p 23.96p 24.46p 96240
31/01/2012 24.21p 24.76p 23.96p 24.34p 226794
30/01/2012 24.96p 25.46p 24.01p 24.46p 291014
27/01/2012 24.71p 26.23p 24.31p 24.84p 1626605
26/01/2012 23.96p 25.46p 23.96p 24.96p 1882290
25/01/2012 24.46p 24.46p 23.55p 24.09p 1049322
24/01/2012 23.96p 24.76p 22.98p 24.34p 1288462
23/01/2012 25.46p 25.83p 23.96p 24.21p 730842
20/01/2012 23.46p 24.96p 23.11p 24.96p 786546
19/01/2012 21.47p 24.41p 21.04p 23.71p 1477724
18/01/2012 21.22p 21.65p 20.54p 21.34p 166320
17/01/2012 20.97p 21.97p 20.47p 21.34p 420744
16/01/2012 20.97p 21.27p 19.97p 19.97p 1312328
13/01/2012 20.47p 20.97p 19.97p 20.59p 470568
12/01/2012 20.97p 21.32p 19.97p 20.72p 369975
11/01/2012 20.97p 21.47p 20.47p 21.09p 293596
10/01/2012 21.22p 21.66p 20.33p 21.34p 221613
09/01/2012 22.96p 23.88p 21.01p 21.84p 411091
06/01/2012 21.47p 23.46p 21.22p 22.72p 1519934
05/01/2012 21.47p 21.98p 20.64p 21.22p 1783373
04/01/2012 20.72p 22.72p 18.97p 20.47p 631628
03/01/2012 19.47p 20.72p 18.62p 19.22p 388042
30/12/2011 17.97p 18.85p 17.97p 18.85p 100486
29/12/2011 18.97p 18.97p 17.97p 18.47p 729898
28/12/2011 18.47p 19.92p 17.97p 18.47p 414675
23/12/2011 18.38p 18.38p 17.97p 18.22p 90312
22/12/2011 18.22p 19.26p 17.94p 17.97p 1420965
21/12/2011 18.22p 19.47p 17.72p 18.35p 465266
20/12/2011 18.47p 19.72p 17.72p 17.97p 368958
19/12/2011 17.72p 18.17p 17.72p 18.10p 419483
16/12/2011 17.72p 17.97p 17.72p 17.97p 207734
15/12/2011 17.97p 18.25p 17.47p 17.72p 314970
14/12/2011 17.97p 18.97p 17.97p 18.22p 2009466
13/12/2011 17.97p 18.87p 17.72p 18.10p 115252
12/12/2011 18.22p 18.26p 17.97p 18.22p 165776
09/12/2011 18.47p 18.80p 17.98p 18.60p 197111
08/12/2011 18.47p 18.93p 18.22p 18.35p 168813
07/12/2011 18.26p 18.43p 18.26p 18.35p 50633
06/12/2011 18.27p 18.46p 18.06p 18.35p 36998
05/12/2011 18.47p 18.54p 18.07p 18.35p 257579
02/12/2011 18.47p 19.81p 17.84p 18.22p 282396
01/12/2011 18.47p 18.97p 17.76p 18.97p 158177
30/11/2011 18.86p 18.86p 17.47p 18.22p 147809
29/11/2011 19.22p 19.97p 18.72p 18.72p 286866
28/11/2011 18.47p 19.85p 18.47p 19.47p 280471
25/11/2011 18.22p 19.16p 17.93p 18.60p 63687
24/11/2011 19.47p 19.86p 18.72p 18.97p 985673
23/11/2011 17.72p 19.67p 17.72p 19.35p 1632527
22/11/2011 17.72p 17.97p 17.21p 17.35p 502018
21/11/2011 16.72p 17.79p 16.24p 17.10p 420211
18/11/2011 17.22p 17.22p 16.47p 16.97p 756207
17/11/2011 17.47p 17.92p 17.03p 17.72p 171749
16/11/2011 17.97p 17.97p 17.15p 17.72p 196120
15/11/2011 18.22p 18.22p 17.82p 18.10p 293327
14/11/2011 18.22p 19.62p 18.22p 18.47p 470667
11/11/2011 18.97p 19.50p 18.22p 18.47p 729241
10/11/2011 19.97p 20.47p 19.75p 19.84p 148616
09/11/2011 19.72p 21.79p 19.72p 19.97p 416685
08/11/2011 21.22p 21.22p 20.03p 20.22p 414802
07/11/2011 21.47p 21.97p 19.97p 19.97p 1336181
04/11/2011 19.97p 21.47p 19.59p 21.47p 599711
03/11/2011 19.97p 20.79p 18.47p 20.22p 1043467
02/11/2011 17.97p 22.62p 17.97p 19.72p 3054596
01/11/2011 18.47p 18.47p 16.93p 17.97p 180590
31/10/2011 18.47p 18.86p 16.72p 17.72p 843974
28/10/2011 17.72p 17.97p 16.97p 17.97p 753234
27/10/2011 16.97p 17.17p 16.47p 16.47p 394083
26/10/2011 17.22p 17.85p 16.97p 16.97p 80623
25/10/2011 16.13p 17.17p 16.13p 16.72p 102183
24/10/2011 16.72p 17.47p 15.86p 16.10p 211208
21/10/2011 16.47p 16.97p 16.47p 16.85p 69373
20/10/2011 16.47p 17.04p 16.47p 16.85p 117226
19/10/2011 16.97p 17.22p 16.72p 16.97p 74989
18/10/2011 16.47p 17.47p 16.47p 16.72p 159768
17/10/2011 18.47p 19.27p 16.98p 17.47p 345327
14/10/2011 17.72p 18.12p 16.70p 17.60p 114844
13/10/2011 17.97p 18.34p 16.97p 17.22p 133686
12/10/2011 17.47p 17.92p 17.10p 17.10p 181944
11/10/2011 16.23p 20.47p 15.43p 17.97p 1643256
10/10/2011 15.98p 16.94p 15.57p 16.35p 231076
07/10/2011 15.98p 16.23p 15.55p 15.73p 801120
06/10/2011 15.23p 16.18p 15.22p 15.73p 1074364
05/10/2011 14.98p 16.63p 14.73p 14.73p 2856183
04/10/2011 16.47p 18.56p 13.98p 15.10p 868449
03/10/2011 17.72p 17.82p 16.72p 16.72p 717134
30/09/2011 18.47p 18.82p 18.10p 18.10p 519979
29/09/2011 18.47p 18.82p 18.42p 18.72p 57174
28/09/2011 18.97p 19.72p 18.72p 18.97p 216076
27/09/2011 18.47p 19.63p 18.24p 19.10p 143052
26/09/2011 18.27p 19.01p 18.27p 18.60p 55254
23/09/2011 18.97p 19.43p 18.22p 18.60p 189260
22/09/2011 18.97p 19.47p 18.72p 19.10p 308344
21/09/2011 19.72p 19.97p 18.73p 19.72p 252796
20/09/2011 19.72p 19.97p 19.50p 19.72p 55375
19/09/2011 19.97p 20.57p 19.47p 19.47p 94865
16/09/2011 19.97p 20.34p 19.22p 20.34p 104427
15/09/2011 20.22p 20.62p 19.22p 19.22p 342736
14/09/2011 19.97p 20.83p 19.97p 20.59p 261544
13/09/2011 20.22p 20.82p 19.98p 20.22p 217618
12/09/2011 20.22p 20.82p 19.97p 20.47p 74118
09/09/2011 20.72p 20.79p 20.22p 20.72p 220568
08/09/2011 20.72p 20.72p 20.22p 20.47p 125064
07/09/2011 20.72p 21.74p 20.22p 20.97p 52319
06/09/2011 20.47p 20.96p 19.97p 20.72p 239876
05/09/2011 20.22p 20.30p 19.96p 19.97p 69062
02/09/2011 20.97p 21.97p 19.97p 19.97p 103688
01/09/2011 20.22p 21.34p 19.28p 21.34p 284452
31/08/2011 19.97p 19.97p 19.80p 19.97p 93914
30/08/2011 19.97p 20.97p 19.72p 19.97p 159648
26/08/2011 20.47p 21.29p 19.97p 20.09p 61261
25/08/2011 19.47p 20.97p 18.97p 20.72p 620272
24/08/2011 19.47p 20.24p 17.97p 19.47p 354226
23/08/2011 19.72p 20.72p 18.97p 19.22p 813555
22/08/2011 20.22p 20.67p 19.69p 20.22p 67715
19/08/2011 19.72p 20.91p 19.72p 20.22p 158393
18/08/2011 20.97p 20.97p 19.47p 19.84p 323994
17/08/2011 21.72p 22.72p 19.97p 20.47p 472219
16/08/2011 22.22p 23.05p 21.22p 22.72p 192577
15/08/2011 20.97p 23.44p 19.97p 23.09p 325475
12/08/2011 19.97p 20.88p 18.97p 19.97p 323796
11/08/2011 19.22p 19.89p 18.97p 19.60p 223212
10/08/2011 19.97p 22.22p 18.99p 19.47p 292575
09/08/2011 20.72p 20.97p 18.74p 19.22p 1046780
08/08/2011 21.22p 21.92p 19.97p 20.97p 337414
05/08/2011 21.97p 23.06p 21.47p 21.47p 892461
04/08/2011 23.96p 24.59p 22.72p 22.96p 865360

*Close Price adjusted for both dividends and splits