Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/05/2024 176.30p 180.00p 173.09p 175.10p 1886171
30/05/2024 174.00p 177.90p 171.10p 177.50p 3308662
29/05/2024 180.40p 182.90p 174.40p 175.20p 1553613
28/05/2024 176.50p 183.20p 176.50p 180.40p 1483723
24/05/2024 178.20p 184.90p 175.40p 176.50p 1837243
23/05/2024 182.10p 187.40p 178.40p 181.40p 1172007
22/05/2024 188.00p 188.50p 180.20p 182.10p 1487349
21/05/2024 183.30p 188.00p 180.10p 187.50p 2042180
20/05/2024 182.00p 185.78p 181.20p 183.80p 1205279
17/05/2024 179.90p 183.00p 179.00p 181.90p 1400065
16/05/2024 182.00p 183.30p 178.40p 180.00p 2159682
15/05/2024 186.40p 188.10p 180.30p 181.20p 1812499
14/05/2024 181.60p 186.90p 180.00p 185.20p 2840900
13/05/2024 182.50p 182.90p 179.30p 180.30p 1474875
10/05/2024 184.30p 186.90p 180.70p 182.50p 2229151
09/05/2024 177.70p 183.60p 175.30p 183.00p 7209546
08/05/2024 178.80p 180.00p 176.80p 177.20p 2375318
07/05/2024 187.50p 188.44p 178.40p 178.40p 2537618
03/05/2024 182.20p 187.20p 181.30p 185.60p 1508877
02/05/2024 181.30p 185.00p 179.30p 182.10p 3016288
01/05/2024 186.50p 187.90p 180.06p 180.50p 2080295
30/04/2024 200.00p 202.00p 186.00p 186.00p 2626638
29/04/2024 204.80p 206.80p 200.80p 201.40p 1180762
26/04/2024 208.80p 210.00p 203.20p 203.20p 1793395
25/04/2024 193.70p 208.00p 193.70p 206.60p 2018010
24/04/2024 200.00p 206.80p 190.10p 194.70p 3224495
23/04/2024 192.90p 195.60p 189.80p 193.80p 1182425
22/04/2024 195.60p 195.60p 192.00p 194.20p 657642
19/04/2024 196.20p 197.00p 189.00p 193.00p 781130
18/04/2024 199.00p 203.66p 193.00p 193.50p 487019
17/04/2024 204.00p 206.00p 199.10p 200.60p 1836768
16/04/2024 201.00p 203.80p 199.20p 203.00p 1291355
15/04/2024 205.40p 206.80p 200.40p 200.40p 5186795
12/04/2024 203.60p 208.80p 201.40p 206.80p 2148267
11/04/2024 193.10p 203.80p 192.80p 201.20p 3985397
10/04/2024 195.60p 197.10p 191.67p 193.10p 1790020
09/04/2024 196.00p 199.10p 192.70p 195.60p 3186063
08/04/2024 193.80p 195.90p 190.30p 195.90p 2782096
05/04/2024 191.00p 194.40p 190.00p 193.80p 2592696
04/04/2024 189.80p 191.50p 189.04p 190.00p 1093970
03/04/2024 190.70p 190.70p 187.50p 189.60p 2481157
02/04/2024 190.00p 193.40p 187.80p 190.30p 1802274
28/03/2024 187.00p 190.40p 184.00p 188.50p 4595210
27/03/2024 185.00p 187.40p 184.30p 184.60p 1631660
26/03/2024 187.00p 187.00p 183.10p 185.40p 691489
25/03/2024 180.80p 185.80p 180.00p 184.80p 1852052
22/03/2024 181.60p 182.10p 180.00p 181.30p 1230799
21/03/2024 184.00p 184.10p 181.20p 182.00p 1180381
20/03/2024 185.00p 185.50p 185.00p 182.00p 1097558
19/03/2024 185.00p 186.90p 182.40p 185.50p 1044243
18/03/2024 182.00p 183.65p 181.10p 182.00p 706721
15/03/2024 181.00p 181.90p 179.10p 181.40p 705014
14/03/2024 180.30p 182.10p 179.00p 179.90p 535360
13/03/2024 177.20p 180.00p 175.90p 179.00p 1289332
12/03/2024 178.00p 178.70p 175.60p 176.50p 569846
11/03/2024 180.60p 184.40p 174.00p 175.60p 590216
08/03/2024 185.00p 187.00p 180.50p 181.20p 825499
07/03/2024 173.90p 183.90p 172.50p 183.20p 2395711
06/03/2024 174.80p 175.80p 166.00p 172.00p 1921105
05/03/2024 171.60p 174.80p 169.20p 174.70p 2714301
04/03/2024 178.00p 178.90p 169.60p 172.00p 1574064
01/03/2024 172.70p 179.45p 172.10p 177.40p 2376561
29/02/2024 173.00p 177.60p 172.60p 173.50p 2623009
28/02/2024 179.10p 179.90p 175.00p 175.00p 814808
27/02/2024 178.40p 179.60p 175.00p 179.60p 1361092
26/02/2024 175.00p 180.00p 172.50p 179.00p 4919413
23/02/2024 176.00p 176.90p 171.10p 172.60p 736741
22/02/2024 178.00p 180.00p 176.00p 176.20p 383987
21/02/2024 179.90p 180.70p 177.00p 177.60p 1059094
20/02/2024 177.40p 180.40p 174.94p 179.60p 1462547
19/02/2024 191.00p 193.80p 179.00p 179.00p 1330469
16/02/2024 190.10p 193.00p 188.80p 191.30p 553328
15/02/2024 192.00p 192.40p 187.00p 190.30p 627227
14/02/2024 191.10p 195.80p 190.80p 191.90p 1054927
13/02/2024 189.20p 195.00p 188.00p 191.30p 1013758
12/02/2024 190.40p 192.60p 187.60p 191.10p 832169
09/02/2024 189.50p 192.40p 187.00p 191.00p 697976
08/02/2024 190.00p 190.10p 185.50p 187.80p 656619
07/02/2024 184.70p 190.30p 183.40p 187.40p 797302
06/02/2024 181.00p 186.00p 177.74p 184.80p 1689774
05/02/2024 200.20p 201.00p 176.60p 178.00p 4914091
02/02/2024 203.20p 207.00p 198.60p 200.00p 1197840
01/02/2024 210.00p 210.00p 203.20p 206.00p 1141251
31/01/2024 216.00p 216.00p 211.00p 211.60p 337091
30/01/2024 220.00p 220.00p 213.80p 215.20p 472471
29/01/2024 219.80p 222.20p 216.00p 217.40p 584996
26/01/2024 217.00p 219.80p 215.11p 218.00p 420284
25/01/2024 210.40p 214.00p 209.50p 213.20p 574982
24/01/2024 206.00p 209.00p 206.00p 209.00p 284025
23/01/2024 208.00p 211.00p 204.00p 206.40p 603475
22/01/2024 205.40p 208.60p 203.20p 206.60p 595288
19/01/2024 210.00p 210.00p 203.20p 205.40p 967437
18/01/2024 212.60p 213.52p 207.60p 208.40p 991787
17/01/2024 212.60p 217.80p 208.00p 212.80p 554072
16/01/2024 212.20p 218.20p 212.20p 217.00p 524764
15/01/2024 217.00p 218.00p 211.20p 213.00p 385712
12/01/2024 214.00p 220.00p 212.00p 215.80p 788163
11/01/2024 217.00p 217.00p 210.20p 211.80p 543005
10/01/2024 213.40p 219.00p 213.00p 214.20p 878148
09/01/2024 210.00p 215.80p 208.20p 214.40p 1479235
08/01/2024 214.00p 215.60p 208.00p 210.00p 1076961
05/01/2024 222.40p 223.20p 211.98p 216.40p 942035
04/01/2024 232.40p 235.20p 223.20p 224.00p 804926
03/01/2024 231.00p 232.60p 226.60p 232.00p 458001
02/01/2024 233.60p 233.80p 228.20p 232.00p 484052
29/12/2023 235.00p 235.20p 226.20p 229.60p 334898
28/12/2023 236.80p 239.60p 234.00p 234.00p 409713
27/12/2023 235.60p 242.40p 234.00p 237.80p 621504
22/12/2023 225.20p 235.87p 225.20p 234.40p 665640
21/12/2023 222.00p 225.40p 218.40p 224.80p 724913
20/12/2023 218.20p 224.00p 218.20p 222.60p 740623
19/12/2023 213.00p 218.00p 213.00p 218.00p 470711
18/12/2023 207.00p 217.00p 206.40p 215.60p 812536
15/12/2023 215.00p 220.40p 206.80p 207.00p 814477
14/12/2023 212.00p 218.80p 211.20p 216.00p 885366
13/12/2023 214.00p 216.80p 210.00p 210.20p 635470
12/12/2023 217.00p 222.00p 216.60p 217.00p 643680
11/12/2023 222.00p 223.80p 218.00p 220.00p 404982
08/12/2023 223.00p 223.98p 218.60p 223.40p 600900
07/12/2023 225.00p 225.00p 212.20p 218.80p 818952
06/12/2023 215.00p 222.80p 212.40p 220.60p 799835
05/12/2023 214.00p 218.00p 209.00p 215.20p 468232
04/12/2023 225.00p 225.00p 203.60p 214.60p 1183214
01/12/2023 233.00p 233.00p 222.40p 226.00p 495465
30/11/2023 226.80p 234.13p 223.40p 229.00p 1156349
29/11/2023 217.80p 230.00p 217.80p 223.00p 1002788
28/11/2023 218.40p 222.60p 217.80p 219.20p 483841
27/11/2023 222.00p 224.91p 217.20p 219.40p 911575
24/11/2023 215.00p 223.00p 214.20p 222.00p 952288
23/11/2023 207.20p 216.00p 207.20p 214.00p 733470
22/11/2023 213.00p 215.00p 205.80p 206.80p 572824
21/11/2023 214.60p 219.60p 211.88p 213.20p 655701
20/11/2023 214.00p 218.00p 212.25p 218.00p 627463
17/11/2023 207.80p 214.40p 207.32p 213.00p 487285
16/11/2023 216.00p 216.20p 207.00p 207.00p 441112
15/11/2023 218.20p 222.64p 215.20p 216.40p 782867
14/11/2023 218.80p 220.60p 213.60p 218.80p 838482
13/11/2023 222.00p 222.00p 215.60p 219.80p 553431
10/11/2023 215.00p 219.40p 212.60p 217.00p 712189
09/11/2023 212.20p 218.60p 211.05p 215.80p 980727
08/11/2023 220.00p 221.80p 212.20p 212.60p 2053761
07/11/2023 232.80p 233.60p 221.40p 221.40p 904209
06/11/2023 238.00p 244.60p 230.20p 233.80p 780692
03/11/2023 238.20p 244.60p 237.60p 238.80p 757570
02/11/2023 233.00p 241.80p 231.80p 240.20p 549847
01/11/2023 239.00p 239.00p 228.40p 230.40p 737928
31/10/2023 235.40p 239.00p 230.00p 232.80p 501505
30/10/2023 230.00p 237.60p 225.80p 231.80p 760446
27/10/2023 228.40p 233.00p 223.80p 229.00p 798941
26/10/2023 222.80p 227.60p 218.60p 227.20p 695171
25/10/2023 234.00p 234.00p 225.72p 229.60p 783377
24/10/2023 236.00p 246.40p 233.00p 233.40p 746267
23/10/2023 241.40p 245.00p 232.20p 237.60p 562454
20/10/2023 247.00p 254.00p 241.00p 243.00p 765049
19/10/2023 254.00p 255.80p 245.80p 245.80p 513351
18/10/2023 254.40p 255.40p 248.80p 253.40p 567743
17/10/2023 252.00p 255.60p 249.00p 250.00p 613511
16/10/2023 252.00p 259.20p 248.77p 251.80p 944904
13/10/2023 240.60p 251.20p 230.60p 250.20p 1180387
12/10/2023 230.00p 242.80p 230.00p 238.80p 447096
11/10/2023 239.40p 247.67p 233.00p 235.40p 757927
10/10/2023 234.40p 242.80p 232.59p 242.00p 657790
09/10/2023 226.80p 236.00p 225.20p 235.00p 899716
06/10/2023 221.80p 225.00p 220.00p 223.20p 361022
05/10/2023 222.00p 226.00p 220.20p 223.80p 1002061
04/10/2023 229.40p 231.40p 217.60p 223.20p 670871
03/10/2023 240.00p 241.80p 227.00p 229.40p 726613
02/10/2023 248.80p 252.40p 239.00p 240.60p 490292
29/09/2023 253.40p 254.00p 246.40p 248.80p 618565
28/09/2023 252.00p 258.60p 249.15p 251.80p 968627
27/09/2023 243.20p 251.95p 242.40p 251.80p 1016997
26/09/2023 244.00p 247.80p 238.00p 243.20p 842113
25/09/2023 242.00p 247.20p 238.00p 242.00p 825733
22/09/2023 245.80p 246.22p 240.60p 243.40p 479218
21/09/2023 252.00p 254.18p 245.40p 245.40p 894855
20/09/2023 251.00p 263.40p 250.40p 254.40p 863853
19/09/2023 262.60p 262.60p 236.90p 253.80p 2170533
18/09/2023 268.00p 271.77p 266.00p 268.00p 1310820
15/09/2023 266.40p 271.00p 265.60p 267.00p 753036
14/09/2023 258.00p 267.60p 257.80p 266.00p 1371446
13/09/2023 260.00p 268.25p 256.83p 257.80p 597375
12/09/2023 255.00p 261.20p 253.00p 258.80p 1481145
11/09/2023 258.40p 258.40p 251.80p 256.60p 420051
08/09/2023 255.00p 258.80p 253.80p 256.40p 523954
07/09/2023 253.40p 257.40p 253.00p 255.80p 496374
06/09/2023 261.20p 263.40p 253.00p 255.60p 795108
05/09/2023 253.40p 261.40p 249.20p 259.00p 585360
04/09/2023 253.60p 258.20p 253.14p 254.60p 504204
01/09/2023 250.40p 253.80p 249.00p 251.80p 844234
31/08/2023 243.60p 250.20p 243.60p 249.60p 810331
30/08/2023 242.60p 250.00p 239.95p 247.40p 571011
29/08/2023 233.20p 243.40p 233.20p 240.00p 479812
25/08/2023 239.00p 239.00p 233.57p 236.00p 501980
24/08/2023 242.00p 242.00p 235.20p 235.20p 603890
23/08/2023 238.80p 243.80p 237.60p 240.60p 756888
22/08/2023 237.00p 242.00p 237.00p 239.00p 310985
21/08/2023 237.00p 240.60p 234.20p 237.80p 406477
18/08/2023 238.00p 243.80p 233.60p 236.20p 623579
17/08/2023 240.40p 241.80p 239.00p 240.00p 272362
16/08/2023 242.20p 248.20p 238.56p 240.80p 590959

*Close Price adjusted for both dividends and splits