Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/01/2023 260.50p 262.50p 257.00p 259.00p 1360255
04/01/2023 270.00p 272.20p 256.00p 256.00p 1764845
03/01/2023 290.00p 296.50p 272.50p 272.50p 1185483
30/12/2022 290.00p 290.50p 283.50p 285.00p 292864
29/12/2022 288.00p 297.00p 280.50p 290.00p 1558885
28/12/2022 278.00p 290.00p 277.50p 287.50p 2444313
23/12/2022 265.00p 279.00p 264.00p 274.50p 2742277
22/12/2022 264.50p 267.00p 253.50p 259.00p 3427664
21/12/2022 258.50p 267.00p 254.00p 264.50p 3050196
20/12/2022 282.50p 284.50p 251.00p 258.50p 3395347
19/12/2022 281.00p 285.65p 277.00p 278.00p 336578
16/12/2022 282.00p 290.00p 280.50p 282.00p 875106
15/12/2022 285.00p 293.50p 284.38p 288.50p 894155
14/12/2022 293.00p 298.00p 286.00p 287.00p 963562
13/12/2022 291.50p 299.50p 287.69p 295.50p 1131651
12/12/2022 289.00p 304.00p 288.79p 290.50p 1382907
09/12/2022 284.00p 293.90p 283.50p 290.00p 1195552
08/12/2022 279.00p 291.50p 270.50p 288.00p 2000099
07/12/2022 290.00p 290.00p 278.00p 279.00p 1653009
06/12/2022 291.00p 297.50p 284.00p 290.00p 1258816
05/12/2022 303.00p 303.52p 286.50p 289.50p 3911717
02/12/2022 320.00p 321.00p 311.50p 317.00p 898666
01/12/2022 315.00p 322.00p 308.51p 320.50p 842568
30/11/2022 315.00p 323.00p 307.50p 317.00p 1282541
29/11/2022 304.50p 319.16p 301.50p 312.50p 1674489
28/11/2022 296.00p 304.15p 292.00p 300.00p 1350690
25/11/2022 299.00p 308.50p 293.00p 306.50p 890704
24/11/2022 296.00p 300.50p 292.50p 297.00p 632661
23/11/2022 300.00p 301.05p 288.00p 297.00p 1018475
22/11/2022 300.00p 300.00p 288.50p 295.00p 822420
21/11/2022 296.50p 303.00p 282.50p 287.50p 1304940
18/11/2022 290.50p 300.50p 286.90p 296.50p 1092529
17/11/2022 308.00p 329.50p 287.50p 287.50p 2910892
16/11/2022 310.00p 317.00p 304.47p 312.50p 838058
15/11/2022 297.00p 313.50p 288.47p 308.50p 791893
14/11/2022 310.00p 320.00p 289.32p 292.00p 1636337
11/11/2022 315.50p 320.00p 309.50p 319.50p 634958
10/11/2022 310.00p 317.00p 305.00p 307.00p 490830
09/11/2022 315.00p 315.50p 311.00p 312.00p 506525
08/11/2022 329.00p 329.00p 315.00p 315.00p 443763
07/11/2022 324.00p 328.60p 320.50p 322.50p 1053462
04/11/2022 326.50p 327.14p 319.90p 324.00p 1440880
03/11/2022 320.00p 325.00p 314.00p 320.00p 751047
02/11/2022 312.00p 328.00p 307.50p 320.50p 1894744
01/11/2022 314.00p 322.00p 303.98p 315.00p 2305298
31/10/2022 298.00p 306.50p 288.50p 300.00p 1960484
28/10/2022 335.00p 335.00p 294.00p 297.00p 1685488
27/10/2022 317.00p 341.50p 317.00p 336.00p 974654
26/10/2022 329.00p 336.00p 326.00p 334.50p 500716
25/10/2022 315.00p 331.00p 308.00p 328.00p 806408
24/10/2022 315.00p 322.00p 304.00p 318.00p 1069996
21/10/2022 327.50p 328.00p 309.50p 315.00p 893194
20/10/2022 329.00p 333.00p 321.00p 325.00p 468531
19/10/2022 323.00p 323.00p 303.51p 322.00p 1150949
18/10/2022 337.00p 337.00p 316.50p 319.50p 845270
17/10/2022 345.50p 345.50p 325.00p 329.50p 1111851
14/10/2022 359.50p 359.50p 332.00p 335.00p 1087163
13/10/2022 335.50p 355.00p 333.93p 351.00p 1011174
12/10/2022 355.00p 356.50p 336.72p 337.50p 959940
11/10/2022 360.00p 370.00p 349.00p 349.00p 743632
10/10/2022 370.00p 382.80p 362.97p 366.00p 835713
07/10/2022 382.00p 384.27p 375.35p 382.00p 881686
06/10/2022 373.50p 385.00p 369.75p 382.00p 826824
05/10/2022 372.00p 380.50p 358.25p 372.00p 1208646
04/10/2022 383.00p 383.00p 374.00p 377.50p 958543
03/10/2022 381.50p 387.00p 373.50p 375.50p 1106821
30/09/2022 360.00p 375.50p 360.00p 374.50p 1299915
29/09/2022 355.00p 385.00p 355.00p 358.00p 1259948
28/09/2022 355.00p 374.00p 336.85p 371.50p 1659442
27/09/2022 342.00p 362.88p 338.50p 355.00p 1485572
26/09/2022 351.00p 353.35p 334.00p 342.00p 1453039
23/09/2022 366.00p 369.80p 350.50p 354.00p 881172
22/09/2022 361.00p 375.50p 361.00p 371.00p 371054
21/09/2022 366.50p 380.00p 366.50p 373.00p 2754511
20/09/2022 379.00p 382.50p 361.00p 364.50p 654888
19/09/2022 378.50p 383.00p 375.00p 379.50p 500753
16/09/2022 378.50p 383.00p 375.00p 379.50p 500753
15/09/2022 377.50p 389.50p 373.94p 376.00p 844746
14/09/2022 382.00p 384.00p 362.00p 380.50p 1800729
13/09/2022 398.50p 398.50p 378.00p 389.00p 968642
12/09/2022 392.00p 393.88p 380.50p 390.00p 857797
09/09/2022 385.00p 399.38p 385.00p 390.00p 939139
08/09/2022 380.50p 393.00p 365.60p 387.50p 1200491
07/09/2022 362.50p 393.61p 347.12p 366.00p 1995031
06/09/2022 383.00p 385.00p 360.00p 362.00p 971776
05/09/2022 382.00p 399.00p 380.50p 383.00p 1150965
02/09/2022 374.50p 385.00p 360.50p 365.50p 1773519
01/09/2022 376.50p 380.00p 368.50p 373.00p 1103795
31/08/2022 405.00p 409.25p 373.06p 373.50p 2903062
30/08/2022 449.00p 454.00p 398.00p 398.00p 2985412
29/08/2022 450.00p 450.50p 427.04p 450.00p 946932
26/08/2022 450.00p 450.50p 427.04p 450.00p 946932
25/08/2022 436.00p 449.50p 432.50p 443.50p 1111545
24/08/2022 425.00p 436.00p 420.93p 430.50p 1642379
23/08/2022 436.00p 436.00p 427.00p 435.00p 1129485
22/08/2022 419.00p 432.00p 415.00p 430.00p 1937501
19/08/2022 411.50p 415.50p 406.76p 415.00p 706943
18/08/2022 410.00p 421.00p 406.11p 410.50p 936378
17/08/2022 392.00p 409.50p 388.00p 409.50p 2006805
16/08/2022 387.00p 394.50p 378.44p 390.50p 1305680
15/08/2022 395.00p 398.00p 374.00p 377.00p 1199638
12/08/2022 379.50p 398.00p 373.38p 392.00p 1583640
11/08/2022 360.00p 382.10p 360.00p 379.00p 1033019
10/08/2022 375.00p 375.00p 350.76p 364.00p 1306282
09/08/2022 356.00p 374.50p 356.00p 369.00p 756573
08/08/2022 360.00p 370.00p 360.00p 368.00p 241864
05/08/2022 360.00p 366.56p 352.00p 360.50p 488089
04/08/2022 352.00p 360.00p 348.50p 352.00p 413805
03/08/2022 351.00p 366.00p 351.00p 355.50p 489126
02/08/2022 367.00p 367.00p 352.50p 356.00p 765652
01/08/2022 375.00p 379.81p 362.50p 364.00p 795814
29/07/2022 368.00p 382.00p 368.00p 378.50p 569469
28/07/2022 383.50p 383.50p 370.00p 376.50p 604197
27/07/2022 364.00p 382.00p 364.00p 373.00p 562650
26/07/2022 375.00p 381.10p 364.00p 368.50p 1117642
25/07/2022 365.00p 375.83p 355.00p 375.00p 1501267
22/07/2022 340.00p 358.50p 340.00p 357.00p 796978
21/07/2022 359.00p 359.00p 338.50p 341.50p 482751
20/07/2022 343.50p 356.83p 338.00p 353.50p 1113125
19/07/2022 336.00p 342.00p 329.47p 338.50p 935304
18/07/2022 335.50p 342.00p 323.00p 336.00p 1165829
15/07/2022 325.00p 326.80p 312.50p 323.00p 860556
14/07/2022 347.50p 347.50p 323.50p 323.50p 1554490
13/07/2022 356.00p 356.00p 333.02p 342.00p 1997617
12/07/2022 347.50p 350.72p 328.00p 348.00p 3778613
11/07/2022 299.00p 313.50p 293.22p 305.00p 1069888
08/07/2022 285.00p 303.00p 285.00p 300.00p 1055509
07/07/2022 285.00p 292.50p 275.50p 290.00p 1880569
06/07/2022 285.00p 288.00p 275.50p 276.00p 3080078
05/07/2022 296.50p 306.50p 281.50p 283.50p 2829844
04/07/2022 275.00p 297.06p 275.00p 295.00p 1340572
01/07/2022 280.00p 288.00p 274.50p 277.00p 1550525
30/06/2022 287.00p 289.18p 278.00p 285.00p 1522579
29/06/2022 290.50p 302.50p 287.00p 294.00p 829333
28/06/2022 291.50p 303.17p 291.50p 294.50p 1171643
27/06/2022 294.50p 299.00p 292.50p 296.50p 1117183
24/06/2022 295.00p 300.00p 290.00p 294.50p 1257370
23/06/2022 296.00p 296.00p 286.50p 289.00p 1954043
22/06/2022 300.00p 301.00p 289.00p 292.00p 2160506
21/06/2022 302.50p 312.00p 299.50p 301.00p 1087295
20/06/2022 300.00p 307.00p 293.50p 304.00p 1929566
17/06/2022 308.50p 323.50p 300.00p 301.00p 3630117
16/06/2022 309.00p 322.50p 307.95p 321.00p 4065394
15/06/2022 295.00p 310.00p 287.00p 308.00p 2578627
14/06/2022 283.00p 292.50p 277.50p 291.50p 2206666
13/06/2022 290.00p 292.00p 279.00p 280.50p 3186593
10/06/2022 290.00p 295.00p 286.00p 290.00p 1798971
09/06/2022 289.00p 300.00p 285.00p 290.00p 2956369
08/06/2022 282.00p 295.50p 278.50p 289.50p 4043929
07/06/2022 265.00p 284.00p 261.00p 281.50p 3155547
06/06/2022 259.00p 281.50p 257.63p 264.00p 3880525
03/06/2022 255.00p 258.00p 247.00p 251.50p 2681246
02/06/2022 255.00p 258.00p 247.00p 251.50p 2681246
01/06/2022 255.00p 258.00p 247.00p 251.50p 2680969
31/05/2022 253.00p 272.74p 252.50p 261.00p 5615986
30/05/2022 252.00p 257.50p 242.50p 249.00p 3844604
27/05/2022 266.50p 268.50p 250.00p 253.00p 6985986
26/05/2022 303.00p 314.50p 265.50p 271.50p 6907184
25/05/2022 317.00p 319.00p 304.36p 316.00p 2576162
24/05/2022 324.00p 324.15p 305.00p 309.50p 3514033
23/05/2022 338.50p 338.50p 316.00p 324.00p 1494552
20/05/2022 328.50p 342.50p 325.50p 332.50p 1295487
19/05/2022 333.00p 337.00p 318.00p 324.00p 951577
18/05/2022 330.00p 348.00p 329.95p 333.00p 1830695
17/05/2022 340.00p 343.61p 330.24p 338.50p 1671849
16/05/2022 312.00p 334.00p 312.00p 332.00p 1371507
13/05/2022 317.50p 325.00p 311.00p 320.00p 1579265
12/05/2022 301.50p 326.50p 288.19p 312.00p 4129464
11/05/2022 320.00p 320.00p 302.00p 306.00p 2088106
10/05/2022 298.00p 316.50p 298.00p 307.00p 2539365
09/05/2022 338.50p 338.50p 299.00p 300.00p 4142765
06/05/2022 360.00p 360.00p 340.00p 340.00p 2787249
05/05/2022 365.00p 369.00p 358.50p 360.00p 1078429
04/05/2022 347.00p 371.00p 346.00p 364.00p 1764480
03/05/2022 349.00p 356.00p 343.82p 350.00p 1749154
02/05/2022 364.50p 367.34p 347.67p 351.50p 2224126
29/04/2022 364.50p 367.34p 347.67p 351.50p 2224126
28/04/2022 371.00p 377.50p 355.50p 356.50p 16078235
27/04/2022 381.00p 397.50p 379.78p 393.00p 1534879
26/04/2022 367.50p 378.00p 367.13p 369.00p 1348170
25/04/2022 377.00p 378.50p 357.16p 369.00p 2365016
22/04/2022 375.00p 384.00p 374.50p 377.00p 1488365
21/04/2022 392.00p 393.50p 354.00p 384.50p 4438109
20/04/2022 408.00p 412.76p 394.15p 404.00p 2544928
19/04/2022 415.00p 421.50p 410.50p 410.50p 894401
18/04/2022 421.00p 423.50p 413.30p 414.00p 833193
15/04/2022 421.00p 423.50p 413.30p 414.00p 833193
14/04/2022 421.00p 423.50p 413.30p 414.00p 833193
13/04/2022 412.00p 423.50p 409.00p 418.50p 1849788
12/04/2022 405.00p 412.00p 400.50p 412.00p 1009904
11/04/2022 415.00p 415.00p 400.00p 404.00p 733185
08/04/2022 405.00p 419.74p 405.00p 415.00p 1510705
07/04/2022 409.00p 413.50p 399.43p 405.00p 1429555
06/04/2022 401.50p 413.00p 401.50p 408.00p 2031753
05/04/2022 408.50p 417.50p 406.00p 410.50p 1487314
04/04/2022 402.00p 418.00p 400.50p 408.50p 1413063
01/04/2022 400.00p 404.00p 393.99p 402.00p 1400631
31/03/2022 381.50p 400.00p 378.00p 398.50p 1663921
30/03/2022 362.00p 392.00p 353.00p 389.00p 1692250
29/03/2022 369.00p 369.00p 344.00p 353.00p 2401116

*Close Price adjusted for both dividends and splits