Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
15/08/2023 250.20p 253.60p 243.00p 243.20p 346136
14/08/2023 253.20p 254.20p 248.60p 250.20p 388852
11/08/2023 255.00p 255.00p 247.00p 253.40p 388901
10/08/2023 255.00p 255.40p 250.20p 254.00p 543363
09/08/2023 230.00p 256.00p 230.00p 252.40p 1002029
08/08/2023 244.00p 244.00p 235.20p 239.60p 321733
07/08/2023 244.00p 247.60p 239.60p 241.00p 459883
04/08/2023 239.80p 245.00p 236.28p 242.80p 432224
03/08/2023 232.60p 238.00p 226.57p 238.00p 564550
02/08/2023 240.00p 241.20p 230.00p 232.20p 896633
01/08/2023 240.00p 243.40p 234.94p 237.20p 558649
31/07/2023 226.20p 242.00p 223.74p 239.20p 980808
28/07/2023 224.20p 225.86p 220.91p 224.00p 417451
27/07/2023 225.00p 227.55p 220.56p 223.60p 810818
26/07/2023 221.80p 223.00p 217.40p 221.20p 354375
25/07/2023 217.20p 222.60p 216.80p 221.00p 486305
24/07/2023 215.00p 221.20p 211.56p 220.40p 668081
21/07/2023 217.00p 217.00p 211.00p 214.00p 782095
20/07/2023 215.00p 219.00p 213.00p 213.20p 809961
19/07/2023 204.00p 214.00p 201.80p 211.40p 816622
18/07/2023 199.00p 204.00p 196.20p 204.00p 1201951
17/07/2023 202.60p 204.20p 198.30p 198.40p 612868
14/07/2023 208.00p 211.80p 202.60p 202.60p 690428
13/07/2023 208.20p 212.80p 208.00p 208.00p 431888
12/07/2023 202.00p 209.60p 201.15p 208.00p 786848
11/07/2023 203.60p 204.80p 199.43p 201.00p 888926
10/07/2023 202.00p 205.00p 198.00p 202.60p 478260
07/07/2023 202.40p 203.40p 198.00p 202.60p 758897
06/07/2023 205.00p 208.59p 200.20p 200.20p 959934
05/07/2023 213.00p 214.00p 208.60p 208.60p 465918
04/07/2023 212.40p 216.20p 211.00p 212.80p 429767
03/07/2023 210.40p 215.00p 210.00p 213.80p 583038
30/06/2023 209.00p 211.40p 205.00p 210.40p 1388754
29/06/2023 211.20p 215.00p 207.00p 207.80p 1142738
28/06/2023 221.00p 228.40p 221.00p 226.40p 711843
27/06/2023 235.00p 235.00p 222.27p 222.60p 957900
26/06/2023 227.60p 232.40p 222.10p 230.80p 506648
23/06/2023 232.00p 236.60p 223.20p 226.40p 877412
22/06/2023 236.00p 243.40p 233.20p 233.60p 875757
21/06/2023 240.00p 242.00p 237.00p 238.80p 564675
20/06/2023 246.20p 247.64p 239.09p 240.80p 482180
19/06/2023 247.00p 247.80p 241.00p 245.80p 662688
16/06/2023 250.40p 257.00p 246.60p 246.60p 958154
15/06/2023 245.00p 251.60p 242.20p 250.40p 660623
14/06/2023 248.40p 252.00p 244.00p 246.80p 467607
13/06/2023 243.00p 248.00p 239.80p 245.80p 602713
12/06/2023 245.40p 248.40p 239.20p 243.40p 705769
09/06/2023 242.40p 251.00p 240.20p 250.00p 966428
08/06/2023 239.00p 243.20p 236.00p 241.80p 444456
07/06/2023 236.00p 240.72p 233.96p 239.20p 591979
06/06/2023 234.00p 237.72p 229.60p 235.00p 528744
05/06/2023 227.80p 236.40p 226.90p 234.40p 1071408
02/06/2023 214.20p 228.60p 214.20p 225.20p 1029626
01/06/2023 215.00p 219.20p 213.00p 217.00p 874026
31/05/2023 212.20p 217.60p 208.97p 217.60p 2859201
30/05/2023 227.40p 227.40p 214.00p 214.00p 1409032
26/05/2023 225.80p 228.00p 224.20p 227.40p 494769
25/05/2023 237.80p 237.80p 225.20p 225.20p 783387
24/05/2023 235.00p 241.40p 234.60p 237.80p 311312
23/05/2023 229.40p 239.40p 229.20p 239.20p 626183
22/05/2023 223.00p 231.20p 223.00p 231.20p 460904
19/05/2023 224.00p 228.80p 224.00p 225.80p 876081
18/05/2023 223.00p 228.80p 223.00p 225.60p 969437
17/05/2023 225.00p 229.80p 223.20p 225.00p 699894
16/05/2023 231.80p 233.80p 227.40p 228.60p 372409
15/05/2023 232.40p 234.32p 229.80p 233.00p 485413
12/05/2023 226.80p 234.40p 222.40p 233.00p 815706
11/05/2023 230.00p 233.82p 225.40p 226.80p 612629
10/05/2023 225.00p 230.40p 225.00p 230.00p 581765
09/05/2023 225.20p 230.60p 221.80p 228.20p 976830
05/05/2023 220.00p 227.80p 220.00p 227.80p 992613
04/05/2023 221.00p 223.80p 216.60p 218.60p 1345746
03/05/2023 225.00p 226.40p 217.20p 219.00p 934101
02/05/2023 239.80p 239.80p 225.00p 225.20p 1168024
28/04/2023 237.20p 239.80p 233.20p 237.60p 778474
27/04/2023 236.40p 239.80p 231.40p 234.20p 579175
26/04/2023 245.60p 248.40p 237.20p 238.80p 639599
25/04/2023 245.40p 247.40p 241.80p 245.20p 1065742
24/04/2023 234.40p 246.80p 231.60p 243.80p 1087789
21/04/2023 226.60p 238.67p 222.80p 236.00p 1462723
20/04/2023 233.00p 234.80p 225.40p 225.40p 1040339
19/04/2023 234.40p 234.40p 227.60p 232.20p 2524139
18/04/2023 245.00p 245.00p 234.60p 235.40p 2203074
17/04/2023 238.00p 246.60p 236.40p 242.20p 1274959
14/04/2023 237.60p 241.60p 234.20p 237.40p 1278671
13/04/2023 245.00p 252.00p 237.00p 238.20p 2338136
12/04/2023 240.60p 243.40p 235.37p 241.00p 746801
11/04/2023 239.60p 241.40p 234.80p 239.00p 518723
06/04/2023 235.00p 240.52p 234.00p 238.80p 579315
05/04/2023 232.00p 237.40p 229.00p 233.40p 1232987
04/04/2023 233.00p 235.99p 227.40p 228.00p 998021
03/04/2023 225.00p 242.40p 225.00p 233.20p 1169454
31/03/2023 221.00p 223.00p 216.37p 221.50p 910987
30/03/2023 225.00p 225.00p 219.00p 221.00p 1165638
29/03/2023 221.00p 225.50p 221.00p 223.00p 719855
28/03/2023 222.00p 224.00p 216.50p 222.00p 1311106
27/03/2023 224.00p 228.00p 215.50p 220.00p 1371818
24/03/2023 221.00p 221.00p 210.00p 215.00p 624354
23/03/2023 218.00p 223.00p 218.00p 220.00p 710012
22/03/2023 216.50p 220.00p 214.00p 220.00p 582231
21/03/2023 209.00p 216.50p 208.91p 216.50p 1818237
20/03/2023 207.50p 215.00p 200.00p 207.50p 2469691
17/03/2023 207.00p 223.00p 207.00p 212.00p 1422372
16/03/2023 212.50p 216.50p 203.34p 208.50p 1281327
15/03/2023 227.00p 229.00p 210.50p 211.00p 2036894
14/03/2023 219.50p 230.00p 215.00p 227.50p 1415374
13/03/2023 230.00p 230.00p 216.50p 221.00p 1454105
10/03/2023 224.00p 229.50p 219.75p 227.00p 1105315
09/03/2023 234.50p 234.50p 222.50p 228.00p 1974938
08/03/2023 237.00p 239.50p 235.00p 235.50p 586189
07/03/2023 245.50p 247.00p 239.50p 241.00p 882048
06/03/2023 247.00p 251.50p 244.50p 244.50p 346423
03/03/2023 251.50p 252.50p 246.00p 250.00p 864910
02/03/2023 255.00p 257.00p 251.00p 251.50p 467565
01/03/2023 258.50p 260.00p 252.88p 255.00p 480616
28/02/2023 257.00p 260.00p 254.00p 258.50p 1136381
27/02/2023 255.50p 259.00p 254.00p 257.50p 450859
24/02/2023 254.00p 260.00p 250.87p 255.50p 672577
23/02/2023 249.00p 256.00p 247.00p 252.00p 1081671
22/02/2023 255.00p 256.00p 245.50p 248.50p 1088220
21/02/2023 263.00p 268.50p 256.00p 256.00p 1170199
20/02/2023 258.00p 269.00p 257.00p 263.00p 1379767
17/02/2023 257.00p 260.50p 252.00p 254.00p 816575
16/02/2023 256.00p 261.00p 255.50p 258.50p 608459
15/02/2023 258.50p 259.13p 251.00p 257.50p 929923
14/02/2023 258.50p 263.00p 255.50p 259.50p 765601
13/02/2023 265.50p 268.50p 256.00p 257.00p 981712
10/02/2023 252.00p 265.50p 247.00p 265.00p 1879587
09/02/2023 251.00p 251.82p 248.00p 250.00p 1060537
08/02/2023 240.50p 251.00p 236.00p 249.00p 1522544
07/02/2023 243.00p 249.50p 235.38p 238.50p 1161700
06/02/2023 245.00p 248.50p 239.32p 240.00p 997151
03/02/2023 245.00p 250.00p 240.50p 245.00p 1144088
02/02/2023 254.50p 255.00p 245.50p 246.00p 1467651
01/02/2023 251.00p 257.50p 248.00p 253.00p 1367583
31/01/2023 249.50p 255.00p 245.00p 253.00p 2209582
30/01/2023 247.50p 259.58p 245.00p 249.50p 2489759
27/01/2023 250.00p 257.00p 244.50p 252.00p 2763048
26/01/2023 255.00p 255.00p 240.00p 244.50p 2457675
25/01/2023 257.00p 259.50p 242.00p 243.50p 1949263
24/01/2023 270.00p 271.50p 253.00p 255.50p 2035498
23/01/2023 268.00p 273.50p 266.00p 270.50p 1340828
20/01/2023 264.50p 268.00p 261.50p 263.50p 823306
19/01/2023 268.00p 270.10p 261.00p 263.00p 1126227
18/01/2023 275.00p 277.20p 269.00p 271.50p 829341
17/01/2023 271.50p 278.50p 268.50p 276.00p 732309
16/01/2023 282.00p 284.00p 272.50p 273.50p 670462
13/01/2023 278.00p 285.50p 274.50p 280.00p 1114417
12/01/2023 266.00p 277.00p 265.00p 275.00p 1472260
11/01/2023 274.00p 274.50p 261.91p 264.50p 912893
10/01/2023 270.00p 278.50p 267.30p 270.00p 2601220
09/01/2023 262.00p 277.00p 260.50p 271.00p 1713383
06/01/2023 259.50p 264.00p 256.50p 260.00p 1193788
05/01/2023 260.50p 262.50p 257.00p 259.00p 1360255

*Close Price adjusted for both dividends and splits