Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/01/2021 121.00p 121.93p 116.64p 118.60p 357167
26/01/2021 121.40p 123.20p 118.40p 119.20p 175312
25/01/2021 126.00p 127.00p 115.40p 118.40p 369698
22/01/2021 128.20p 128.20p 120.20p 123.40p 417012
21/01/2021 126.00p 131.36p 120.50p 127.00p 384892
20/01/2021 126.80p 127.96p 122.80p 127.00p 147024
19/01/2021 123.80p 128.32p 122.31p 126.20p 147767
18/01/2021 127.00p 132.00p 120.20p 123.20p 282635
15/01/2021 131.80p 133.20p 126.20p 126.20p 297464
14/01/2021 130.40p 132.52p 127.63p 131.40p 254906
13/01/2021 126.00p 135.00p 126.00p 131.00p 399189
12/01/2021 123.40p 134.49p 123.40p 131.00p 1329734
11/01/2021 128.00p 131.60p 123.38p 127.20p 959694
08/01/2021 128.00p 133.59p 126.36p 130.00p 701569
07/01/2021 122.20p 127.60p 119.20p 127.60p 486025
06/01/2021 121.40p 122.60p 115.67p 122.60p 171875
05/01/2021 114.60p 122.20p 113.62p 118.80p 292042
04/01/2021 116.00p 118.00p 113.63p 114.00p 604431
31/12/2020 116.00p 117.80p 115.00p 115.00p 111673
30/12/2020 114.40p 118.00p 111.00p 117.40p 324850
29/12/2020 106.20p 115.00p 105.20p 115.00p 349163
24/12/2020 106.80p 108.80p 105.20p 108.20p 560004
23/12/2020 104.20p 106.80p 102.20p 105.00p 294552
22/12/2020 102.60p 104.80p 101.20p 104.00p 188815
21/12/2020 102.40p 104.80p 98.22p 102.80p 227994
18/12/2020 104.20p 106.60p 101.60p 102.00p 186613
17/12/2020 106.40p 106.80p 102.20p 104.00p 322538
16/12/2020 102.80p 104.20p 102.80p 103.00p 305337
15/12/2020 102.40p 104.80p 99.69p 104.80p 424935
14/12/2020 102.40p 107.27p 102.40p 103.00p 1106546
11/12/2020 105.60p 110.80p 101.20p 104.80p 268579
10/12/2020 108.20p 111.00p 104.19p 106.00p 617575
09/12/2020 112.60p 113.20p 110.00p 111.00p 296349
08/12/2020 111.80p 113.80p 111.40p 112.00p 86871
07/12/2020 111.40p 115.80p 108.60p 111.40p 70337
04/12/2020 108.00p 113.69p 108.00p 112.00p 80556
03/12/2020 111.60p 113.80p 110.41p 111.60p 434546
02/12/2020 112.20p 115.80p 110.60p 113.00p 252788
01/12/2020 110.60p 116.20p 110.25p 115.00p 100629
30/11/2020 107.20p 113.80p 107.20p 113.00p 356192
27/11/2020 111.80p 111.96p 109.80p 110.00p 73174
26/11/2020 111.80p 112.00p 108.84p 112.00p 144782
25/11/2020 111.80p 111.80p 109.40p 109.40p 34792
24/11/2020 111.80p 111.98p 108.81p 111.00p 188778
23/11/2020 111.80p 112.88p 108.88p 110.40p 137922
20/11/2020 114.20p 114.20p 108.40p 111.00p 112927
19/11/2020 113.80p 115.80p 110.00p 110.40p 80779
18/11/2020 112.80p 115.00p 112.00p 115.00p 97992
17/11/2020 114.00p 116.80p 111.40p 111.40p 112486
16/11/2020 114.00p 117.00p 111.88p 115.00p 170499
13/11/2020 114.80p 116.00p 112.14p 115.00p 105408
12/11/2020 111.40p 115.00p 110.20p 115.00p 108639
10/11/2020 112.00p 113.20p 108.40p 111.60p 86049
09/11/2020 111.40p 115.40p 108.26p 110.20p 621974
06/11/2020 112.60p 113.80p 108.40p 111.00p 186064
05/11/2020 109.20p 114.60p 109.00p 110.60p 612332
04/11/2020 108.20p 113.20p 108.18p 112.00p 327213
03/11/2020 104.40p 112.00p 102.20p 110.00p 350888
02/11/2020 100.40p 104.60p 99.43p 104.40p 132939
30/10/2020 104.40p 104.60p 99.00p 104.60p 107359
29/10/2020 104.80p 105.20p 99.10p 104.60p 121842
28/10/2020 106.40p 107.80p 102.00p 106.60p 220439
27/10/2020 108.80p 109.80p 106.00p 107.00p 102745
26/10/2020 107.40p 109.60p 106.00p 107.00p 132466
23/10/2020 101.00p 112.00p 100.20p 112.00p 224128
22/10/2020 97.10p 108.00p 93.40p 105.60p 318910
21/10/2020 98.80p 98.80p 94.30p 97.60p 160400
20/10/2020 95.30p 96.68p 93.10p 95.40p 136408
19/10/2020 94.70p 97.00p 92.70p 97.00p 89159
16/10/2020 96.60p 96.90p 92.70p 95.20p 167130
15/10/2020 94.10p 96.14p 92.50p 94.70p 200555
14/10/2020 98.70p 98.70p 93.10p 93.60p 151061
13/10/2020 98.90p 99.90p 95.10p 95.50p 116088
12/10/2020 101.80p 101.96p 96.20p 96.80p 151413
09/10/2020 101.00p 101.00p 95.60p 95.60p 84812
08/10/2020 101.00p 101.00p 96.78p 97.00p 104400
07/10/2020 98.70p 102.73p 95.20p 97.10p 135180
06/10/2020 95.00p 102.80p 90.60p 102.00p 160178
05/10/2020 92.50p 95.40p 90.00p 94.00p 250990
02/10/2020 95.10p 95.10p 92.00p 92.70p 710440
01/10/2020 99.20p 99.20p 94.00p 94.20p 226883
30/09/2020 100.00p 103.60p 96.00p 96.00p 154966
29/09/2020 104.00p 104.80p 99.40p 101.60p 82947
28/09/2020 98.70p 105.00p 98.60p 105.00p 129661
25/09/2020 100.40p 101.00p 97.40p 98.50p 82632
24/09/2020 98.70p 100.00p 93.00p 93.50p 476592
23/09/2020 101.60p 101.60p 99.30p 100.00p 36635
22/09/2020 97.10p 101.60p 97.00p 97.10p 283802
21/09/2020 102.40p 104.60p 97.10p 98.00p 255992
18/09/2020 104.80p 105.60p 102.00p 104.20p 176911
17/09/2020 105.80p 105.80p 102.00p 102.00p 226785
16/09/2020 101.00p 104.40p 99.00p 102.20p 162188
15/09/2020 99.00p 100.80p 97.60p 100.20p 259412
14/09/2020 105.00p 105.40p 99.10p 99.10p 325305
11/09/2020 105.00p 108.40p 100.00p 102.00p 254177
10/09/2020 110.00p 110.00p 100.00p 105.40p 553487
09/09/2020 114.00p 114.80p 110.00p 111.80p 83663
08/09/2020 114.20p 114.20p 110.00p 111.00p 93217
07/09/2020 113.80p 113.80p 111.00p 112.00p 161944
04/09/2020 112.40p 114.00p 110.00p 110.80p 41936
03/09/2020 116.00p 116.38p 111.00p 111.20p 395974
02/09/2020 114.20p 117.40p 114.00p 114.00p 84345
01/09/2020 118.00p 118.15p 114.00p 115.20p 101193
31/08/2020 115.20p 119.40p 112.80p 119.40p 111909
28/08/2020 115.20p 119.40p 112.80p 119.40p 111909
27/08/2020 112.60p 117.00p 112.40p 112.40p 116684
26/08/2020 119.60p 119.60p 112.40p 112.40p 118574
25/08/2020 119.60p 119.80p 115.00p 115.20p 45639
24/08/2020 115.40p 118.20p 115.00p 116.40p 147069
21/08/2020 119.80p 119.80p 115.00p 117.00p 61125
20/08/2020 117.20p 119.80p 116.04p 117.40p 86645
19/08/2020 118.20p 122.96p 117.00p 117.40p 175879
18/08/2020 121.20p 122.31p 115.00p 117.20p 69425
17/08/2020 119.80p 122.20p 115.40p 115.40p 89904
14/08/2020 119.60p 119.60p 115.20p 117.40p 53783
13/08/2020 120.00p 120.00p 115.00p 117.00p 53899
12/08/2020 116.00p 118.00p 115.40p 117.80p 163762
11/08/2020 118.00p 119.36p 115.40p 116.20p 154856
10/08/2020 115.60p 123.40p 115.60p 119.80p 99533
07/08/2020 116.80p 123.20p 115.80p 118.00p 111755
06/08/2020 118.80p 123.80p 117.40p 119.00p 148171
05/08/2020 118.00p 121.80p 117.18p 121.80p 313093
04/08/2020 119.80p 119.80p 116.80p 119.00p 119198
03/08/2020 120.80p 120.80p 116.60p 116.60p 134840
31/07/2020 119.40p 119.80p 117.00p 117.20p 175120
30/07/2020 120.00p 122.15p 116.91p 117.60p 367192
29/07/2020 121.80p 123.00p 116.40p 119.00p 143260
28/07/2020 118.20p 124.00p 118.00p 120.00p 212394
27/07/2020 117.00p 122.79p 117.00p 120.00p 294254
24/07/2020 122.80p 123.00p 116.60p 118.20p 80918
23/07/2020 123.40p 124.40p 120.20p 122.00p 164097
22/07/2020 121.00p 127.00p 118.50p 122.60p 166571
21/07/2020 115.00p 121.80p 115.00p 121.00p 205018
20/07/2020 122.20p 122.20p 116.00p 122.00p 185723
17/07/2020 119.40p 122.00p 114.20p 121.80p 183797
16/07/2020 113.00p 119.80p 112.40p 116.00p 225866
15/07/2020 116.20p 118.40p 113.40p 113.40p 98216
14/07/2020 121.80p 121.80p 115.00p 116.20p 71173
13/07/2020 118.00p 120.39p 116.20p 116.80p 156884
10/07/2020 117.80p 119.34p 115.60p 119.00p 65339
09/07/2020 123.60p 123.80p 117.80p 118.20p 113351
08/07/2020 120.00p 123.75p 117.50p 119.00p 961645
07/07/2020 121.60p 121.80p 115.20p 120.20p 1125451
06/07/2020 108.00p 123.20p 107.20p 117.20p 508759
03/07/2020 105.20p 108.20p 103.20p 105.40p 199500
02/07/2020 110.40p 113.80p 106.40p 107.80p 116068
01/07/2020 112.80p 112.80p 105.00p 105.00p 198503
30/06/2020 110.80p 111.00p 105.00p 109.00p 317484
29/06/2020 121.60p 121.60p 109.40p 110.00p 294876
26/06/2020 121.40p 124.00p 117.20p 118.00p 212142
25/06/2020 115.00p 123.00p 110.20p 123.00p 277226
24/06/2020 123.00p 123.00p 115.00p 116.60p 184893
23/06/2020 122.20p 122.30p 116.00p 118.20p 81284
22/06/2020 123.80p 123.80p 115.00p 115.20p 221569
19/06/2020 119.80p 123.80p 115.20p 120.60p 148385
18/06/2020 112.20p 119.80p 109.40p 119.80p 147282
17/06/2020 118.00p 118.00p 112.00p 112.40p 115750
16/06/2020 119.80p 120.04p 112.00p 115.20p 350649
15/06/2020 116.60p 119.80p 115.00p 119.00p 145423
12/06/2020 113.00p 122.00p 112.45p 117.00p 359818
11/06/2020 123.60p 124.00p 114.01p 116.20p 406201
10/06/2020 126.00p 126.00p 123.00p 123.40p 177454
09/06/2020 131.00p 131.00p 125.00p 126.00p 366322
08/06/2020 131.20p 134.00p 124.44p 130.80p 355215
05/06/2020 122.60p 130.00p 120.83p 127.00p 1361703
04/06/2020 122.00p 122.60p 115.56p 122.40p 313897
03/06/2020 121.00p 123.00p 117.20p 122.00p 294809
02/06/2020 120.00p 120.00p 117.26p 120.00p 163960
01/06/2020 117.80p 119.80p 114.99p 119.80p 103402
29/05/2020 114.20p 118.40p 112.73p 118.40p 292464
28/05/2020 115.20p 117.00p 114.93p 115.00p 54447
27/05/2020 118.80p 118.80p 115.00p 115.80p 289399
26/05/2020 113.20p 118.80p 113.20p 116.80p 80286
25/05/2020 116.00p 118.00p 113.00p 117.00p 255895
22/05/2020 116.00p 118.00p 113.00p 117.00p 255895
21/05/2020 117.00p 119.80p 113.78p 114.20p 319951
20/05/2020 113.20p 120.00p 113.00p 119.80p 234632
19/05/2020 110.20p 115.00p 105.40p 113.00p 193005
18/05/2020 108.20p 110.40p 105.00p 107.20p 125670
15/05/2020 107.80p 108.00p 101.20p 107.00p 127214
14/05/2020 103.20p 105.49p 102.57p 104.00p 272841
13/05/2020 105.20p 107.40p 103.20p 107.00p 383362
12/05/2020 107.20p 108.68p 105.00p 106.20p 161524
11/05/2020 106.00p 108.00p 102.24p 108.00p 202712
08/05/2020 102.20p 105.18p 102.00p 105.00p 159929
07/05/2020 102.20p 105.18p 102.00p 105.00p 159929
06/05/2020 104.80p 105.80p 98.20p 103.60p 206229
05/05/2020 98.00p 102.80p 95.10p 100.00p 297326
04/05/2020 95.50p 98.00p 91.70p 98.00p 115183
01/05/2020 94.10p 97.80p 90.80p 96.00p 281457
30/04/2020 98.00p 98.00p 93.10p 95.10p 335114
29/04/2020 88.00p 98.00p 86.91p 97.00p 353427
28/04/2020 86.80p 92.30p 85.80p 92.30p 121184
27/04/2020 90.30p 93.88p 85.90p 89.20p 299339
24/04/2020 98.00p 98.00p 89.00p 89.00p 192826
23/04/2020 91.40p 103.00p 91.40p 97.00p 1479160
22/04/2020 84.40p 90.00p 79.79p 88.00p 322493
21/04/2020 81.50p 84.90p 76.10p 81.10p 397705
20/04/2020 89.00p 89.80p 84.96p 86.00p 122491
17/04/2020 89.90p 90.00p 85.10p 86.30p 167782

*Close Price adjusted for both dividends and splits