Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/03/2011 38.44p 39.69p 37.71p 38.82p 213397
17/03/2011 38.94p 39.24p 37.44p 37.69p 222239
16/03/2011 38.19p 39.94p 37.19p 37.57p 289345
15/03/2011 37.19p 38.73p 36.31p 38.07p 437585
14/03/2011 37.69p 39.69p 37.24p 38.82p 134073
11/03/2011 37.94p 38.64p 37.42p 37.82p 889621
10/03/2011 39.94p 40.49p 37.66p 38.44p 553201
09/03/2011 39.44p 40.50p 38.94p 39.44p 474540
08/03/2011 39.94p 40.64p 38.94p 39.19p 177676
07/03/2011 39.44p 41.89p 39.44p 40.94p 167860
04/03/2011 41.94p 43.40p 39.94p 40.94p 360414
03/03/2011 39.69p 42.68p 39.19p 42.68p 363714
02/03/2011 40.44p 40.44p 39.17p 39.94p 187110
01/03/2011 40.69p 40.94p 39.05p 40.06p 410083
28/02/2011 38.44p 40.94p 37.04p 40.94p 584217
25/02/2011 38.69p 39.69p 37.44p 37.82p 494748
24/02/2011 38.19p 38.82p 36.71p 37.94p 1484216
23/02/2011 38.19p 38.69p 37.69p 38.32p 118698
22/02/2011 39.44p 39.44p 37.69p 38.32p 198356
21/02/2011 38.44p 40.44p 37.79p 39.44p 686602
18/02/2011 38.94p 39.19p 37.71p 38.44p 351921
17/02/2011 38.94p 40.21p 37.44p 38.94p 627072
16/02/2011 39.19p 40.14p 36.94p 38.94p 763284
15/02/2011 41.52p 41.52p 39.19p 39.94p 381196
14/02/2011 41.88p 41.88p 39.94p 40.69p 372561
11/02/2011 41.69p 43.18p 39.95p 40.69p 599161
10/02/2011 40.44p 44.43p 39.17p 42.68p 1673700
09/02/2011 39.19p 39.94p 38.44p 39.94p 5655309
08/02/2011 39.44p 39.94p 38.95p 39.69p 851317
07/02/2011 38.94p 39.69p 38.34p 39.19p 784048
04/02/2011 38.19p 39.94p 37.94p 38.94p 586240
03/02/2011 38.94p 39.94p 37.94p 38.44p 761400
02/02/2011 40.19p 40.43p 38.70p 39.69p 494429
01/02/2011 38.94p 42.44p 38.94p 39.94p 437357
31/01/2011 38.94p 41.19p 38.44p 39.69p 673770
28/01/2011 39.94p 40.39p 39.04p 39.94p 563378
27/01/2011 42.44p 42.44p 38.94p 39.44p 593780
26/01/2011 40.94p 41.91p 39.94p 40.94p 162464
25/01/2011 42.19p 42.91p 40.99p 41.44p 150536
24/01/2011 41.19p 42.77p 40.53p 42.19p 441862
21/01/2011 40.44p 41.87p 40.12p 41.19p 478289
20/01/2011 40.44p 40.96p 39.54p 39.94p 578870
19/01/2011 40.44p 41.21p 40.04p 40.69p 253479
18/01/2011 39.94p 41.87p 39.94p 41.19p 530209
17/01/2011 40.94p 41.49p 39.44p 41.19p 748086
14/01/2011 40.44p 42.65p 40.34p 40.94p 580458
13/01/2011 40.44p 41.94p 40.17p 41.94p 624810
12/01/2011 40.69p 41.64p 40.28p 41.44p 344698
11/01/2011 41.69p 42.07p 40.44p 41.69p 365817
10/01/2011 41.19p 41.69p 38.64p 41.44p 536633
07/01/2011 39.94p 41.69p 39.44p 40.94p 456580
06/01/2011 41.69p 41.69p 40.19p 40.69p 572545
05/01/2011 40.94p 42.93p 39.94p 41.69p 964393
04/01/2011 42.93p 44.43p 41.44p 41.44p 687435
31/12/2010 40.69p 44.43p 40.19p 44.43p 934736
30/12/2010 39.94p 40.94p 38.81p 40.44p 2200682
29/12/2010 38.94p 39.94p 38.69p 38.94p 461761
24/12/2010 39.69p 40.03p 38.49p 39.44p 396740
23/12/2010 38.94p 39.94p 38.35p 39.44p 1214055
22/12/2010 39.94p 40.59p 38.69p 39.19p 569932
21/12/2010 38.94p 40.69p 37.77p 39.69p 660477
20/12/2010 38.69p 39.94p 37.19p 39.44p 711304
17/12/2010 38.94p 40.19p 38.94p 39.69p 648709
16/12/2010 39.44p 40.24p 38.69p 39.44p 1176807
15/12/2010 39.69p 40.44p 38.44p 38.69p 441581
14/12/2010 40.44p 40.94p 38.44p 40.19p 1171730
13/12/2010 40.69p 42.19p 38.44p 38.44p 701129
10/12/2010 41.94p 42.93p 40.94p 42.44p 522393
09/12/2010 43.43p 44.33p 41.94p 41.94p 932831
08/12/2010 40.69p 43.93p 40.69p 42.93p 1420267
07/12/2010 38.19p 42.93p 37.36p 40.69p 1670604
06/12/2010 38.69p 39.42p 36.99p 38.19p 2004430
03/12/2010 38.94p 40.94p 37.69p 38.94p 3289697
02/12/2010 52.92p 65.15p 25.56p 39.94p 14608627
01/12/2010 50.92p 52.92p 50.72p 51.92p 1137648
30/11/2010 50.92p 52.92p 48.93p 51.17p 1720847
29/11/2010 50.92p 54.92p 50.65p 52.42p 2491986
26/11/2010 48.93p 52.92p 48.93p 50.17p 2955669
25/11/2010 43.68p 51.42p 42.15p 49.42p 3756260
24/11/2010 44.43p 44.93p 41.94p 43.18p 598030
23/11/2010 45.68p 46.63p 43.58p 44.18p 802524
22/11/2010 43.93p 46.93p 42.83p 44.43p 1467564
19/11/2010 41.44p 45.18p 40.45p 43.18p 1188321
18/11/2010 41.69p 42.68p 39.81p 42.19p 349122
17/11/2010 39.94p 41.74p 39.46p 39.69p 266335
16/11/2010 42.93p 43.93p 38.69p 40.44p 471181
15/11/2010 44.18p 44.68p 41.52p 42.93p 263189
12/11/2010 43.43p 45.37p 40.94p 43.43p 728981
11/11/2010 44.93p 45.43p 42.93p 43.43p 823278
10/11/2010 43.18p 47.93p 42.88p 43.43p 2799848
09/11/2010 40.44p 49.62p 39.94p 43.68p 2491420
08/11/2010 39.44p 41.94p 39.44p 41.19p 749142
05/11/2010 39.94p 40.44p 39.44p 39.69p 350888
04/11/2010 39.94p 43.43p 39.26p 39.69p 1138152
03/11/2010 38.19p 40.66p 36.08p 37.44p 427027
02/11/2010 39.94p 41.39p 38.39p 38.44p 438546
01/11/2010 40.94p 41.69p 39.94p 39.94p 336163
29/10/2010 39.94p 40.94p 39.94p 40.19p 301990
28/10/2010 39.94p 42.44p 38.39p 40.94p 651918
27/10/2010 37.19p 38.94p 36.94p 38.19p 364891
26/10/2010 41.69p 41.92p 37.46p 39.44p 594033
25/10/2010 41.94p 43.42p 38.94p 40.44p 524317
22/10/2010 43.93p 45.17p 42.39p 43.18p 152421
21/10/2010 41.94p 44.93p 41.19p 43.93p 348924
20/10/2010 40.94p 44.43p 40.94p 43.18p 360130
19/10/2010 39.94p 45.43p 39.94p 40.69p 1070640
18/10/2010 38.94p 40.94p 35.95p 40.19p 3041288
15/10/2010 50.92p 52.49p 34.05p 39.69p 7942315
14/10/2010 52.92p 54.04p 50.92p 52.42p 291034
13/10/2010 54.42p 55.91p 51.92p 53.17p 405648
12/10/2010 59.91p 63.55p 51.99p 53.67p 1266852
11/10/2010 56.91p 61.51p 55.67p 58.41p 884267
08/10/2010 52.92p 56.91p 51.42p 55.42p 1213254
07/10/2010 53.67p 53.77p 50.14p 53.42p 1142870
06/10/2010 52.92p 53.52p 49.92p 49.92p 420676
05/10/2010 53.67p 53.92p 51.55p 53.42p 662341
04/10/2010 48.93p 57.71p 46.95p 52.92p 1452547
01/10/2010 46.93p 48.93p 46.68p 47.93p 367104
30/09/2010 48.43p 48.93p 46.14p 47.68p 938643
29/09/2010 48.43p 51.67p 47.78p 48.93p 885609
28/09/2010 48.68p 50.81p 47.02p 47.68p 1111571
27/09/2010 49.92p 51.02p 48.43p 49.42p 260528
24/09/2010 50.42p 52.65p 49.92p 50.42p 552274
23/09/2010 49.92p 51.95p 48.43p 51.92p 1995000
22/09/2010 47.68p 49.92p 46.05p 49.18p 2274037
21/09/2010 44.93p 47.93p 43.45p 46.68p 1765448
20/09/2010 44.93p 45.43p 42.68p 44.93p 1128126
17/09/2010 43.18p 44.93p 41.94p 44.43p 1164630
16/09/2010 45.93p 47.51p 43.43p 44.18p 484653
15/09/2010 45.43p 46.68p 44.68p 45.93p 796710
14/09/2010 45.43p 46.18p 44.43p 44.93p 1320742
13/09/2010 46.43p 47.93p 45.46p 46.93p 1254014
10/09/2010 48.43p 48.68p 45.93p 46.93p 470710
09/09/2010 47.93p 48.43p 45.17p 47.68p 1056614
08/09/2010 47.43p 49.34p 44.98p 46.18p 1918862
07/09/2010 49.67p 49.92p 47.18p 49.18p 423234
06/09/2010 50.92p 52.12p 47.48p 49.18p 925306
03/09/2010 46.68p 50.92p 44.93p 50.67p 1704426
02/09/2010 44.43p 45.93p 43.08p 44.93p 1981814
01/09/2010 41.94p 45.43p 39.49p 42.93p 1103310
31/08/2010 40.94p 42.93p 39.69p 40.94p 848960
27/08/2010 41.94p 42.93p 40.19p 41.94p 430335
26/08/2010 42.44p 42.45p 39.69p 41.94p 182740
25/08/2010 41.94p 41.94p 40.19p 41.44p 131949
24/08/2010 43.93p 43.93p 40.94p 41.44p 557193
23/08/2010 42.93p 45.08p 41.59p 42.93p 718836
20/08/2010 42.93p 42.93p 41.62p 42.68p 459638
19/08/2010 42.68p 44.43p 41.44p 41.94p 801709
18/08/2010 43.93p 45.68p 39.99p 42.44p 2354631
17/08/2010 60.66p 64.15p 41.94p 43.68p 1925970
16/08/2010 65.90p 67.40p 61.91p 62.65p 458754
13/08/2010 65.90p 66.90p 64.59p 65.90p 234047
12/08/2010 65.90p 67.15p 64.65p 64.65p 215873
11/08/2010 68.40p 69.82p 64.80p 65.90p 133053
10/08/2010 71.89p 72.39p 66.90p 68.40p 140659
09/08/2010 70.89p 72.89p 69.15p 70.39p 172973
06/08/2010 71.89p 73.65p 69.39p 69.39p 283738
05/08/2010 73.39p 74.39p 72.39p 72.39p 113151
04/08/2010 71.89p 72.89p 65.15p 72.89p 449621
03/08/2010 73.89p 75.55p 73.64p 74.39p 70184
02/08/2010 72.89p 75.10p 72.84p 74.89p 173347
30/07/2010 70.89p 72.89p 70.89p 71.39p 89441
29/07/2010 69.89p 70.77p 69.57p 70.39p 27423
28/07/2010 69.89p 70.69p 67.65p 70.64p 140374
27/07/2010 68.40p 70.39p 67.26p 69.89p 244066
26/07/2010 71.39p 71.84p 69.14p 69.89p 164218
23/07/2010 70.89p 71.84p 68.40p 70.14p 240336
22/07/2010 69.89p 70.89p 67.90p 69.64p 283734
21/07/2010 68.40p 70.39p 68.15p 68.89p 46771
20/07/2010 66.90p 67.15p 65.65p 67.15p 88334
19/07/2010 66.90p 67.90p 65.05p 66.90p 47410
16/07/2010 66.40p 66.40p 63.90p 66.40p 197058
15/07/2010 65.40p 65.90p 64.40p 65.15p 85221
14/07/2010 64.40p 65.28p 64.40p 64.90p 203047
13/07/2010 65.15p 65.15p 64.40p 64.90p 427950
12/07/2010 62.90p 65.15p 62.90p 64.65p 98541
09/07/2010 61.66p 65.40p 60.91p 64.15p 863384
08/07/2010 61.91p 62.40p 61.66p 62.40p 207064
07/07/2010 61.91p 66.22p 61.66p 61.91p 210583
06/07/2010 64.65p 66.90p 62.40p 62.65p 36007
05/07/2010 64.90p 65.67p 62.16p 63.40p 41576
02/07/2010 63.90p 66.90p 62.11p 66.90p 69024
01/07/2010 65.90p 65.90p 62.11p 63.90p 53711
30/06/2010 61.91p 66.10p 61.91p 63.65p 88175
29/06/2010 65.90p 67.30p 62.40p 64.65p 123942
28/06/2010 66.90p 68.40p 65.15p 67.40p 141250
25/06/2010 68.89p 69.56p 67.65p 68.15p 140556
24/06/2010 70.89p 71.89p 68.89p 69.89p 419865
23/06/2010 69.89p 71.54p 68.40p 71.39p 91892
22/06/2010 70.89p 70.99p 69.25p 70.89p 80030
21/06/2010 70.89p 71.89p 70.89p 71.89p 37463
18/06/2010 71.89p 72.89p 70.89p 72.89p 90757
17/06/2010 72.89p 72.89p 71.13p 72.89p 80297
16/06/2010 75.14p 76.88p 70.39p 71.64p 95687
15/06/2010 74.89p 74.99p 72.24p 74.39p 32248
14/06/2010 73.89p 74.39p 70.92p 72.89p 47665
11/06/2010 71.89p 71.89p 69.61p 71.14p 449228
10/06/2010 74.89p 74.89p 69.89p 71.14p 548760
09/06/2010 69.89p 73.89p 69.89p 72.89p 258559
08/06/2010 69.39p 71.14p 69.21p 69.89p 22301

*Close Price adjusted for both dividends and splits