Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
07/06/2010 69.89p 70.89p 67.90p 69.39p 66364
04/06/2010 66.90p 71.89p 66.66p 69.89p 155382
03/06/2010 66.90p 67.15p 64.10p 66.15p 40182
02/06/2010 65.90p 66.90p 62.90p 65.40p 238882
01/06/2010 65.40p 65.90p 60.91p 64.15p 206568
28/05/2010 67.90p 69.14p 60.91p 63.15p 783518
27/05/2010 86.87p 88.66p 66.90p 68.89p 1873158
26/05/2010 81.88p 88.61p 81.88p 85.62p 97971
25/05/2010 91.36p 91.65p 81.88p 83.37p 157210
24/05/2010 91.86p 92.32p 87.46p 91.11p 244934
21/05/2010 87.87p 91.86p 87.87p 89.61p 748572
20/05/2010 90.86p 90.86p 89.86p 89.86p 186220
19/05/2010 89.86p 91.66p 87.62p 90.86p 428773
18/05/2010 94.86p 94.86p 87.87p 91.11p 222827
17/05/2010 95.85p 95.85p 90.66p 93.86p 774008
14/05/2010 92.86p 95.85p 92.83p 93.61p 828654
13/05/2010 92.86p 96.00p 92.83p 94.86p 491602
12/05/2010 89.86p 94.86p 86.62p 93.86p 555752
11/05/2010 86.87p 89.86p 85.07p 88.37p 396895
10/05/2010 86.37p 86.87p 84.87p 85.87p 192843
07/05/2010 83.37p 85.87p 80.38p 84.87p 202247
06/05/2010 84.87p 87.17p 83.37p 84.37p 117398
05/05/2010 85.87p 88.02p 83.62p 86.62p 101204
04/05/2010 87.87p 90.12p 85.87p 87.12p 265367
30/04/2010 91.86p 92.11p 86.37p 87.37p 135913
29/04/2010 88.12p 90.71p 86.93p 89.36p 314778
28/04/2010 92.36p 96.18p 88.34p 88.37p 200338
27/04/2010 89.86p 94.86p 89.11p 92.86p 217792
26/04/2010 88.86p 91.52p 86.62p 90.36p 907862
23/04/2010 84.87p 88.17p 84.87p 85.87p 289234
22/04/2010 86.87p 87.57p 84.87p 84.87p 80768
21/04/2010 87.37p 89.76p 85.87p 86.87p 261634
20/04/2010 89.86p 90.86p 86.87p 87.37p 219411
19/04/2010 91.86p 91.86p 88.12p 88.12p 151052
16/04/2010 90.86p 92.86p 89.68p 90.86p 156283
15/04/2010 92.36p 92.86p 89.16p 90.86p 120252
14/04/2010 89.11p 92.26p 89.11p 91.86p 114289
13/04/2010 91.86p 92.52p 87.49p 91.36p 68186
12/04/2010 90.86p 92.86p 88.99p 91.11p 562901
09/04/2010 90.86p 93.01p 88.86p 89.86p 96814
08/04/2010 91.86p 93.98p 90.86p 91.11p 195018
07/04/2010 89.86p 94.36p 89.86p 90.86p 95235
06/04/2010 89.36p 91.36p 87.87p 89.61p 144045
01/04/2010 86.87p 88.86p 85.47p 87.12p 123207
31/03/2010 85.87p 88.02p 84.87p 86.87p 217418
30/03/2010 91.86p 93.26p 84.87p 86.37p 234687
29/03/2010 96.85p 98.35p 91.36p 91.86p 598816
26/03/2010 87.87p 97.35p 86.37p 95.11p 693049
25/03/2010 86.37p 88.37p 85.62p 86.62p 172511
24/03/2010 86.87p 87.87p 82.97p 86.37p 149263
23/03/2010 80.88p 87.37p 80.08p 85.37p 473176
22/03/2010 77.38p 79.88p 77.38p 79.38p 99295
19/03/2010 77.88p 79.38p 77.88p 78.88p 248570
18/03/2010 80.88p 80.88p 77.88p 78.63p 176561
17/03/2010 75.63p 81.58p 75.63p 80.38p 221457
16/03/2010 73.14p 75.39p 72.39p 75.39p 666866
15/03/2010 73.89p 73.89p 71.42p 72.14p 1146665
12/03/2010 71.89p 73.89p 71.39p 72.14p 59369
11/03/2010 72.14p 73.59p 70.89p 72.39p 98674
10/03/2010 72.14p 73.89p 70.89p 72.39p 90761
09/03/2010 71.89p 73.59p 70.89p 72.14p 83421
08/03/2010 73.89p 73.89p 71.89p 72.89p 46545
05/03/2010 72.89p 74.39p 71.65p 73.64p 92208
04/03/2010 71.89p 72.89p 71.04p 71.89p 80370
03/03/2010 72.89p 72.89p 71.62p 72.14p 116273
02/03/2010 70.89p 73.64p 70.73p 72.64p 1225128
01/03/2010 70.89p 71.64p 70.39p 70.64p 53525
26/02/2010 69.64p 70.14p 69.64p 70.14p 11704
25/02/2010 69.89p 71.39p 69.24p 70.14p 146725
24/02/2010 69.89p 70.39p 68.77p 69.89p 215565
23/02/2010 69.89p 71.59p 68.79p 69.14p 139415
22/02/2010 69.39p 72.09p 68.89p 71.14p 192899
19/02/2010 68.40p 69.39p 67.90p 68.89p 260954
18/02/2010 68.40p 69.29p 67.65p 68.40p 155024
17/02/2010 65.90p 68.89p 65.40p 68.89p 161826
16/02/2010 64.90p 65.90p 64.90p 64.90p 106139
15/02/2010 62.90p 64.90p 62.16p 64.40p 231084
12/02/2010 64.90p 66.10p 62.90p 63.40p 126979
11/02/2010 66.40p 67.40p 64.95p 65.65p 187842
10/02/2010 66.15p 66.40p 65.45p 65.90p 202912
09/02/2010 65.90p 67.90p 64.90p 66.65p 87622
08/02/2010 66.40p 66.40p 66.15p 66.15p 14166
05/02/2010 67.40p 69.69p 65.80p 67.65p 225513
04/02/2010 69.89p 70.89p 67.40p 67.65p 140761
03/02/2010 68.89p 69.89p 67.65p 69.89p 785369
02/02/2010 67.65p 69.39p 65.90p 68.89p 184444
01/02/2010 67.65p 70.14p 67.65p 69.89p 67655
29/01/2010 67.90p 69.41p 67.90p 69.39p 47702
28/01/2010 70.89p 70.98p 68.40p 68.89p 182214
27/01/2010 73.39p 73.39p 68.89p 70.39p 614120
26/01/2010 71.39p 73.64p 71.39p 73.39p 391357
25/01/2010 71.39p 72.89p 71.39p 72.64p 75738
22/01/2010 71.89p 73.09p 71.39p 71.89p 174408
21/01/2010 72.39p 74.39p 71.89p 72.64p 216771
20/01/2010 72.89p 74.89p 72.39p 73.14p 490878
19/01/2010 74.89p 74.89p 71.89p 72.64p 1054933
18/01/2010 72.89p 74.89p 72.29p 74.14p 274065
15/01/2010 71.39p 75.78p 70.04p 72.89p 705861
14/01/2010 69.89p 71.04p 69.39p 70.39p 217446
13/01/2010 69.89p 71.09p 66.91p 70.39p 1170964
12/01/2010 68.40p 70.39p 66.90p 67.65p 255865
11/01/2010 69.89p 71.89p 66.95p 68.65p 2198221
08/01/2010 67.90p 69.89p 64.90p 68.15p 1814204
07/01/2010 63.40p 66.90p 61.91p 66.90p 365149
06/01/2010 61.41p 66.90p 60.01p 65.40p 317296
05/01/2010 59.66p 63.65p 58.91p 61.41p 154462
04/01/2010 54.92p 59.41p 54.92p 58.91p 103082
31/12/2009 55.42p 55.89p 53.42p 55.42p 19306
30/12/2009 55.17p 56.91p 53.42p 55.42p 7482
29/12/2009 57.41p 57.41p 53.42p 55.17p 47818
24/12/2009 55.42p 55.42p 55.42p 55.42p 0
23/12/2009 54.92p 57.41p 53.67p 55.42p 30866
22/12/2009 53.67p 55.91p 52.17p 55.67p 29195
21/12/2009 54.92p 55.67p 52.17p 55.67p 51782
18/12/2009 50.42p 53.67p 48.93p 53.67p 70107
17/12/2009 52.67p 54.17p 51.42p 54.17p 46830
16/12/2009 52.42p 54.92p 50.92p 52.67p 36009
15/12/2009 53.92p 53.92p 48.93p 51.67p 67061
14/12/2009 54.92p 58.16p 54.92p 56.41p 173058
11/12/2009 55.91p 57.91p 53.42p 55.91p 246176
10/12/2009 56.66p 56.91p 53.42p 55.17p 86334
09/12/2009 56.66p 56.66p 53.67p 54.67p 51078
08/12/2009 55.17p 56.91p 51.93p 55.17p 905775
07/12/2009 52.92p 54.92p 50.67p 52.17p 206414
04/12/2009 48.68p 49.42p 46.93p 48.18p 29023
03/12/2009 49.92p 49.92p 47.93p 48.68p 69618
02/12/2009 50.17p 50.92p 49.42p 49.42p 16132
01/12/2009 48.93p 50.92p 48.43p 48.43p 46487
30/11/2009 48.43p 48.93p 45.93p 46.93p 32377
27/11/2009 46.93p 47.68p 46.43p 47.68p 61193
26/11/2009 47.18p 48.18p 47.18p 48.18p 25285
25/11/2009 47.18p 48.93p 47.18p 47.93p 103711
24/11/2009 48.93p 48.93p 46.43p 47.43p 33844
23/11/2009 48.43p 48.93p 47.68p 47.68p 22043
20/11/2009 48.93p 48.93p 47.43p 47.68p 26238
19/11/2009 50.67p 50.92p 47.93p 48.18p 65099
18/11/2009 49.92p 49.92p 48.93p 48.93p 3946
17/11/2009 49.92p 51.92p 47.93p 48.93p 41062
16/11/2009 50.92p 51.92p 49.92p 51.42p 46367
13/11/2009 50.42p 51.92p 49.92p 49.92p 33679
12/11/2009 49.42p 50.92p 48.18p 50.42p 5034844
11/11/2009 49.92p 50.92p 49.92p 49.92p 1873687
10/11/2009 51.92p 51.92p 49.42p 49.42p 94016
09/11/2009 49.92p 51.42p 49.42p 49.42p 321457
06/11/2009 49.42p 49.42p 46.93p 47.93p 14156
05/11/2009 47.93p 49.92p 46.68p 46.68p 58120
04/11/2009 49.92p 49.92p 48.93p 48.93p 47983
03/11/2009 49.92p 49.92p 47.93p 48.68p 765160
02/11/2009 52.42p 52.42p 49.92p 51.92p 33405
30/10/2009 54.92p 55.91p 49.42p 49.42p 124837
29/10/2009 52.92p 53.92p 52.92p 53.92p 10015
28/10/2009 51.92p 52.92p 49.42p 51.42p 47939
27/10/2009 53.42p 54.92p 52.92p 54.67p 91139
26/10/2009 57.91p 58.91p 54.92p 55.42p 44045
23/10/2009 54.92p 57.91p 54.92p 56.41p 2246965
22/10/2009 50.92p 52.92p 50.92p 52.92p 11516
21/10/2009 52.92p 54.92p 50.92p 52.42p 72277
20/10/2009 54.92p 54.92p 52.92p 54.42p 127041
19/10/2009 57.91p 57.91p 53.92p 54.67p 86325
16/10/2009 53.92p 56.91p 51.92p 56.91p 147264
15/10/2009 53.42p 53.42p 51.92p 52.67p 7059
14/10/2009 51.92p 53.92p 51.92p 53.17p 189288
13/10/2009 53.92p 53.92p 53.17p 53.17p 7253
12/10/2009 53.92p 53.92p 53.17p 53.17p 35053
09/10/2009 52.42p 53.92p 49.42p 52.67p 151210
08/10/2009 53.92p 53.92p 51.92p 51.92p 48254
07/10/2009 51.92p 53.42p 51.42p 51.92p 24919
06/10/2009 53.92p 53.92p 52.92p 52.92p 59176
05/10/2009 54.92p 54.92p 49.92p 52.92p 65164
02/10/2009 52.92p 53.92p 50.92p 52.92p 52014
01/10/2009 54.42p 54.42p 53.67p 53.67p 372050
30/09/2009 53.42p 54.92p 53.42p 53.92p 92701
29/09/2009 52.67p 54.92p 52.42p 54.92p 5508
28/09/2009 54.92p 55.91p 53.92p 55.91p 78419
25/09/2009 56.91p 56.91p 55.42p 56.66p 140213
24/09/2009 56.91p 57.16p 56.91p 57.16p 0
23/09/2009 56.41p 56.91p 55.42p 56.91p 7511
22/09/2009 55.42p 55.67p 55.42p 55.67p 116678
21/09/2009 56.91p 57.41p 55.42p 57.41p 106627

*Close Price adjusted for both dividends and splits