Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/10/2012 30.45p 31.45p 30.21p 31.08p 303720
19/10/2012 30.95p 31.83p 29.95p 31.20p 209431
18/10/2012 31.95p 32.15p 31.10p 31.45p 173987
17/10/2012 32.45p 32.95p 30.82p 31.95p 484369
16/10/2012 31.70p 32.45p 30.70p 30.95p 608970
15/10/2012 31.45p 31.95p 30.38p 31.08p 269430
12/10/2012 30.45p 31.45p 30.40p 30.83p 541187
11/10/2012 30.65p 31.95p 30.05p 30.83p 563172
10/10/2012 30.20p 30.45p 29.27p 30.45p 797006
09/10/2012 30.20p 30.95p 29.21p 29.95p 597490
08/10/2012 28.21p 32.24p 27.21p 30.08p 1368162
05/10/2012 28.46p 29.85p 27.96p 28.96p 245558
04/10/2012 28.71p 30.21p 28.71p 29.58p 176414
03/10/2012 30.20p 30.21p 29.15p 29.70p 76497
02/10/2012 29.70p 30.62p 28.34p 29.83p 557640
01/10/2012 29.46p 29.83p 28.97p 29.46p 297228
28/09/2012 29.51p 29.59p 28.81p 29.46p 272595
27/09/2012 28.46p 29.46p 27.81p 28.71p 148410
26/09/2012 27.96p 28.21p 27.46p 27.46p 193549
25/09/2012 28.71p 28.98p 28.13p 28.58p 86576
24/09/2012 28.71p 29.16p 27.71p 28.46p 588168
21/09/2012 28.96p 29.34p 28.01p 28.46p 431277
20/09/2012 28.46p 29.46p 28.04p 28.58p 323516
19/09/2012 27.96p 29.06p 27.86p 28.21p 582128
18/09/2012 29.95p 31.05p 28.56p 28.71p 569972
17/09/2012 29.46p 30.69p 29.21p 29.46p 631765
14/09/2012 29.46p 30.67p 28.91p 29.21p 854269
13/09/2012 28.96p 29.46p 28.71p 28.83p 368042
12/09/2012 28.96p 28.96p 28.71p 28.83p 263722
11/09/2012 27.21p 29.90p 27.19p 28.96p 1360569
10/09/2012 28.71p 29.12p 26.46p 27.21p 8370755
07/09/2012 29.21p 30.95p 28.71p 29.08p 780927
06/09/2012 30.70p 30.70p 27.96p 28.96p 845391
05/09/2012 30.45p 30.95p 29.46p 29.83p 780615
04/09/2012 32.95p 33.70p 30.18p 30.95p 814910
03/09/2012 30.95p 33.90p 30.63p 33.45p 842723
31/08/2012 28.96p 32.45p 28.76p 31.20p 1308469
30/08/2012 28.71p 30.20p 28.71p 29.83p 613875
29/08/2012 29.95p 30.95p 28.46p 29.21p 775494
28/08/2012 28.96p 30.95p 28.46p 30.58p 936525
24/08/2012 27.71p 29.21p 27.08p 29.21p 517504
23/08/2012 31.45p 32.08p 27.46p 28.21p 982417
22/08/2012 32.70p 33.73p 29.26p 29.46p 683865
21/08/2012 31.95p 34.95p 30.35p 32.45p 1114842
20/08/2012 28.96p 29.95p 28.76p 29.58p 388264
17/08/2012 28.96p 29.76p 28.46p 28.71p 464495
16/08/2012 27.96p 29.36p 27.41p 28.71p 446181
15/08/2012 27.21p 28.71p 26.90p 27.83p 487142
14/08/2012 27.96p 28.34p 27.21p 27.21p 376502
13/08/2012 26.96p 29.95p 25.96p 27.83p 1959985
10/08/2012 25.71p 26.45p 25.10p 25.96p 370906
09/08/2012 25.21p 26.21p 25.21p 25.84p 133849
08/08/2012 24.96p 25.62p 24.34p 25.59p 490586
07/08/2012 23.71p 25.35p 23.46p 25.09p 801452
06/08/2012 23.96p 24.26p 23.71p 24.09p 170045
03/08/2012 24.96p 24.96p 23.96p 24.21p 551257
02/08/2012 24.21p 24.58p 23.44p 24.46p 249504
01/08/2012 23.46p 24.96p 23.21p 24.46p 419010
31/07/2012 23.96p 24.71p 23.71p 24.34p 84362
30/07/2012 24.96p 25.04p 24.40p 24.71p 128294
27/07/2012 24.21p 24.99p 24.21p 24.96p 59883
26/07/2012 23.96p 24.61p 23.07p 24.34p 508355
25/07/2012 24.21p 24.96p 24.21p 24.46p 121102
24/07/2012 24.46p 25.31p 24.34p 24.34p 312902
23/07/2012 25.46p 26.16p 24.96p 25.84p 81986
20/07/2012 26.71p 26.93p 25.06p 25.96p 366391
19/07/2012 25.96p 26.96p 25.55p 26.96p 78295
18/07/2012 25.96p 27.27p 25.24p 26.46p 113458
17/07/2012 26.71p 27.71p 25.36p 26.09p 180606
16/07/2012 26.21p 27.26p 26.21p 26.83p 77543
13/07/2012 26.96p 27.96p 26.46p 27.21p 250615
12/07/2012 26.36p 27.01p 26.30p 26.83p 115329
11/07/2012 26.21p 26.96p 24.96p 26.71p 466421
10/07/2012 26.96p 28.46p 26.12p 27.08p 166900
09/07/2012 27.96p 28.26p 26.64p 27.46p 86787
06/07/2012 27.96p 29.14p 26.76p 26.96p 283280
05/07/2012 27.96p 30.95p 26.42p 27.71p 1528384
04/07/2012 26.21p 27.31p 26.21p 26.33p 453608
03/07/2012 27.71p 27.71p 26.21p 26.58p 365053
02/07/2012 26.21p 27.73p 25.84p 26.71p 204874
29/06/2012 25.46p 26.96p 25.46p 26.09p 672479
28/06/2012 25.96p 25.96p 24.92p 25.46p 364419
27/06/2012 24.46p 25.71p 24.42p 25.09p 127162
26/06/2012 25.96p 25.96p 24.46p 24.46p 338914
25/06/2012 27.71p 28.48p 25.45p 26.21p 582582
22/06/2012 27.21p 27.90p 26.27p 27.08p 180305
21/06/2012 24.96p 28.26p 24.96p 27.33p 1155125
20/06/2012 23.96p 25.71p 23.76p 25.59p 1046619
19/06/2012 24.71p 25.35p 23.22p 23.84p 933748
18/06/2012 23.96p 24.35p 23.30p 23.71p 724731
15/06/2012 23.46p 23.96p 23.11p 23.59p 192222
14/06/2012 23.71p 24.21p 23.21p 23.46p 416148
13/06/2012 24.46p 25.16p 23.04p 24.09p 308240
12/06/2012 24.21p 24.61p 23.46p 23.71p 350804
11/06/2012 24.46p 25.71p 24.21p 24.21p 213658
08/06/2012 24.71p 25.46p 22.96p 22.96p 303893
07/06/2012 24.96p 25.96p 24.61p 25.09p 361848
06/06/2012 24.96p 25.96p 24.46p 24.71p 364687
01/06/2012 24.96p 26.96p 24.21p 25.46p 1083899
31/05/2012 24.96p 24.96p 22.96p 23.46p 373605
30/05/2012 24.46p 25.96p 24.14p 24.71p 1662106
29/05/2012 25.46p 25.46p 23.96p 23.96p 383555
28/05/2012 25.96p 26.86p 25.71p 25.71p 705783
25/05/2012 25.41p 25.82p 24.59p 25.46p 113656
24/05/2012 23.96p 25.97p 23.96p 24.71p 924434
23/05/2012 23.71p 25.46p 23.71p 23.96p 277526
22/05/2012 23.96p 26.11p 23.16p 24.71p 773174
21/05/2012 22.22p 26.11p 21.78p 23.21p 425433
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

*Close Price adjusted for both dividends and splits