Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/04/2020 86.90p 95.00p 85.84p 90.30p 273191
15/04/2020 96.00p 96.00p 82.00p 82.00p 356311
14/04/2020 92.30p 96.90p 87.69p 96.90p 260285
09/04/2020 87.00p 98.00p 87.00p 95.00p 326480
08/04/2020 93.10p 94.16p 88.00p 91.30p 469077
07/04/2020 84.10p 98.87p 84.10p 96.90p 710475
06/04/2020 76.00p 84.00p 76.00p 84.00p 297331
03/04/2020 80.10p 80.10p 75.00p 76.40p 247988
02/04/2020 78.90p 83.70p 73.90p 77.00p 670432
01/04/2020 74.20p 78.40p 73.10p 75.00p 187992
31/03/2020 70.90p 79.00p 70.86p 78.80p 230108
30/03/2020 73.00p 73.00p 64.90p 69.00p 226971
27/03/2020 77.00p 82.50p 70.80p 73.00p 233860
26/03/2020 69.30p 83.46p 67.10p 79.00p 483493
25/03/2020 75.80p 77.60p 67.10p 71.20p 311811
24/03/2020 64.00p 73.00p 63.79p 70.40p 241805
23/03/2020 66.10p 66.10p 61.30p 61.50p 106986
20/03/2020 67.20p 76.94p 66.10p 66.10p 691656
19/03/2020 63.20p 70.80p 62.00p 66.00p 367460
18/03/2020 65.60p 67.00p 62.70p 66.40p 459401
17/03/2020 68.00p 73.35p 64.10p 68.00p 436153
16/03/2020 72.50p 73.86p 65.00p 69.30p 699350
13/03/2020 79.10p 79.90p 73.00p 74.50p 703724
12/03/2020 84.10p 85.30p 76.00p 76.00p 711265
11/03/2020 90.00p 90.00p 84.00p 84.00p 255400
10/03/2020 81.00p 89.90p 81.00p 86.00p 452200
09/03/2020 82.80p 84.00p 70.14p 82.00p 1497432
06/03/2020 95.00p 95.00p 85.60p 88.20p 748141
05/03/2020 97.10p 102.78p 92.60p 92.60p 237297
04/03/2020 98.00p 100.60p 96.96p 98.00p 173539
03/03/2020 98.00p 98.00p 95.10p 97.40p 297458
02/03/2020 98.00p 102.80p 91.10p 95.50p 460152
28/02/2020 98.20p 99.05p 94.50p 97.90p 416869
27/02/2020 105.00p 105.01p 97.00p 98.00p 464093
26/02/2020 104.00p 109.60p 101.00p 106.00p 292062
25/02/2020 109.80p 109.80p 104.00p 104.80p 392458
24/02/2020 106.00p 108.66p 104.00p 105.00p 715702
21/02/2020 105.40p 112.00p 105.40p 107.20p 118854
20/02/2020 105.40p 112.20p 105.40p 112.00p 174345
19/02/2020 109.80p 112.80p 106.60p 109.20p 136884
18/02/2020 113.00p 113.00p 105.00p 105.20p 288339
17/02/2020 110.00p 113.80p 108.00p 110.60p 189590
14/02/2020 110.20p 114.80p 109.00p 109.00p 127532
13/02/2020 112.60p 115.40p 109.20p 110.80p 96022
12/02/2020 109.00p 115.11p 109.00p 111.00p 132544
11/02/2020 107.60p 115.60p 107.40p 113.00p 210580
10/02/2020 110.20p 111.81p 107.37p 107.60p 409935
07/02/2020 114.80p 114.80p 107.65p 109.00p 273880
06/02/2020 118.00p 118.00p 108.20p 111.00p 285294
05/02/2020 112.40p 117.80p 110.00p 115.00p 154102
04/02/2020 112.40p 116.53p 106.20p 110.40p 409763
03/02/2020 117.80p 120.80p 112.40p 115.20p 227153
31/01/2020 121.00p 122.12p 115.60p 115.60p 291136
30/01/2020 112.00p 123.18p 107.94p 120.00p 1129979
29/01/2020 124.00p 131.80p 124.00p 130.00p 212559
28/01/2020 124.80p 129.00p 123.48p 129.00p 257749
27/01/2020 119.00p 124.00p 119.00p 123.00p 356174
24/01/2020 120.00p 125.14p 120.00p 123.00p 124895
23/01/2020 126.00p 126.90p 119.60p 122.20p 361046
22/01/2020 130.40p 132.00p 121.00p 124.00p 386872
21/01/2020 140.80p 140.80p 130.60p 133.00p 232402
20/01/2020 141.00p 141.00p 132.00p 135.00p 171019
17/01/2020 134.20p 141.40p 134.10p 139.00p 388314
16/01/2020 139.00p 139.80p 134.21p 136.80p 355392
15/01/2020 140.00p 142.82p 134.60p 137.80p 403294
14/01/2020 123.00p 139.50p 123.00p 138.00p 999240
13/01/2020 121.00p 122.60p 114.03p 122.60p 323948
10/01/2020 124.00p 124.80p 119.99p 120.00p 209188
09/01/2020 125.00p 129.80p 123.20p 124.80p 237070
08/01/2020 131.00p 131.00p 124.20p 126.00p 178394
07/01/2020 125.20p 132.80p 125.00p 129.00p 180279
06/01/2020 130.00p 133.20p 123.41p 130.80p 386526
03/01/2020 129.00p 130.50p 123.60p 128.00p 564681
02/01/2020 127.20p 133.00p 126.65p 130.00p 269698
31/12/2019 128.00p 130.00p 128.00p 129.20p 167889
30/12/2019 133.00p 134.00p 129.20p 131.20p 195547
27/12/2019 133.80p 134.40p 131.20p 133.00p 139040
24/12/2019 134.40p 134.40p 130.40p 130.40p 39608
23/12/2019 133.60p 134.60p 128.40p 134.60p 164322
20/12/2019 134.60p 134.60p 128.20p 131.20p 115017
19/12/2019 134.40p 134.60p 127.20p 133.40p 273002
18/12/2019 120.20p 131.60p 120.00p 129.00p 421635
17/12/2019 123.40p 125.00p 117.20p 121.40p 122031
16/12/2019 117.00p 124.80p 117.00p 121.40p 245470
13/12/2019 124.00p 124.00p 118.40p 123.00p 148897
12/12/2019 116.20p 121.70p 116.00p 117.00p 108888
11/12/2019 119.20p 124.20p 115.00p 115.00p 59514
10/12/2019 121.00p 122.11p 118.80p 121.00p 158848
09/12/2019 122.80p 126.00p 118.92p 121.00p 238601
06/12/2019 126.20p 126.20p 120.20p 123.20p 100418
05/12/2019 121.00p 124.30p 119.80p 122.20p 137178
04/12/2019 119.00p 125.60p 119.00p 122.80p 166208
03/12/2019 120.20p 126.00p 120.20p 120.80p 116999
02/12/2019 120.00p 124.80p 120.00p 120.40p 115695
29/11/2019 120.00p 126.00p 120.00p 124.00p 73734
28/11/2019 120.00p 126.00p 120.00p 124.00p 106526
27/11/2019 126.20p 126.20p 120.76p 125.00p 97960
26/11/2019 118.00p 125.00p 117.00p 125.00p 448708
25/11/2019 120.00p 120.00p 118.00p 118.20p 143388
22/11/2019 121.00p 123.80p 119.00p 120.00p 131075
21/11/2019 121.00p 124.00p 119.79p 120.20p 133332
20/11/2019 120.40p 123.84p 120.40p 123.00p 123792
19/11/2019 126.20p 126.20p 120.20p 122.80p 83516
18/11/2019 129.20p 129.20p 120.20p 124.80p 141602
15/11/2019 127.40p 127.40p 121.20p 123.60p 108128
14/11/2019 128.00p 128.00p 122.82p 124.40p 113215
13/11/2019 128.80p 128.80p 121.18p 122.00p 263169
12/11/2019 134.00p 134.00p 127.30p 128.00p 145449
11/11/2019 132.00p 133.80p 128.80p 129.20p 197240
08/11/2019 139.00p 139.00p 131.00p 131.20p 200812
07/11/2019 139.00p 139.00p 132.99p 133.80p 1645755
06/11/2019 134.80p 137.20p 131.89p 133.60p 512954
05/11/2019 137.00p 137.23p 132.80p 134.20p 331144
04/11/2019 137.00p 137.20p 133.20p 134.80p 439046
01/11/2019 135.40p 140.00p 134.00p 139.20p 760941
31/10/2019 136.00p 136.80p 134.00p 134.00p 127535
30/10/2019 136.80p 138.60p 133.87p 138.60p 120389
29/10/2019 137.40p 140.00p 136.00p 139.00p 331199
28/10/2019 138.80p 142.80p 132.00p 137.00p 328506
25/10/2019 143.60p 143.60p 136.40p 140.00p 543242
24/10/2019 135.00p 146.00p 132.16p 143.40p 1041495
23/10/2019 133.00p 134.20p 126.60p 133.40p 123514
22/10/2019 130.00p 134.80p 125.31p 130.80p 191429
21/10/2019 129.80p 130.00p 123.20p 125.00p 160653
18/10/2019 129.00p 131.40p 126.00p 127.00p 155547
17/10/2019 129.40p 135.00p 129.40p 130.00p 94326
16/10/2019 134.80p 135.00p 128.27p 135.00p 43762
15/10/2019 135.00p 135.00p 130.64p 134.00p 29101
14/10/2019 138.00p 138.00p 130.25p 133.80p 159753
11/10/2019 136.00p 138.00p 133.43p 136.00p 140526
10/10/2019 132.00p 136.00p 130.56p 133.20p 135073
09/10/2019 128.80p 133.80p 128.80p 132.00p 346115
08/10/2019 139.00p 139.00p 129.40p 131.60p 532959
07/10/2019 135.00p 139.00p 129.00p 138.40p 207171
04/10/2019 133.40p 134.80p 132.00p 134.20p 107752
03/10/2019 132.60p 134.80p 130.00p 133.20p 292721
02/10/2019 137.20p 139.00p 132.00p 133.60p 290959
01/10/2019 137.00p 143.20p 132.00p 139.60p 626048
30/09/2019 128.40p 136.40p 126.07p 135.40p 718221
27/09/2019 125.40p 130.60p 125.40p 128.20p 217829
26/09/2019 126.60p 128.41p 124.20p 126.20p 566114
25/09/2019 129.00p 129.90p 124.40p 126.20p 487132
24/09/2019 135.00p 139.40p 125.00p 128.40p 679536
23/09/2019 126.20p 136.80p 126.00p 135.00p 295179
20/09/2019 126.80p 128.00p 124.78p 127.00p 162674
19/09/2019 125.20p 129.26p 123.60p 127.00p 196579
18/09/2019 125.40p 125.80p 120.74p 124.40p 134063
17/09/2019 121.80p 125.00p 120.85p 124.20p 491523
16/09/2019 123.00p 123.60p 117.40p 120.60p 254473
13/09/2019 115.60p 120.00p 113.73p 119.00p 2199346
12/09/2019 117.00p 117.00p 111.36p 116.00p 60550
11/09/2019 117.00p 117.00p 111.40p 117.00p 1352809
10/09/2019 119.00p 119.00p 113.20p 116.80p 412071
09/09/2019 117.60p 119.20p 114.83p 118.40p 114121
06/09/2019 115.80p 117.80p 113.00p 116.00p 174255
05/09/2019 111.60p 116.40p 106.40p 114.60p 148046
04/09/2019 109.00p 114.80p 106.00p 109.20p 96495
03/09/2019 109.20p 112.76p 108.60p 108.60p 56272
02/09/2019 116.20p 116.20p 110.00p 111.00p 92554
30/08/2019 112.80p 116.00p 111.60p 114.00p 72926
29/08/2019 114.00p 114.00p 111.60p 114.00p 35434
28/08/2019 116.20p 116.20p 112.00p 112.40p 155044
27/08/2019 116.40p 116.40p 111.80p 113.00p 56838
23/08/2019 112.00p 120.00p 110.00p 115.80p 959484
22/08/2019 111.40p 112.00p 108.00p 112.00p 70635
21/08/2019 112.00p 112.00p 107.80p 111.60p 113327
20/08/2019 105.60p 111.60p 103.00p 111.60p 559360
19/08/2019 103.80p 107.60p 103.80p 105.40p 129869
16/08/2019 104.60p 106.60p 103.74p 104.60p 212805
15/08/2019 105.20p 105.20p 102.20p 103.60p 229706
14/08/2019 109.60p 109.60p 102.20p 104.80p 83902
13/08/2019 105.20p 109.80p 102.20p 109.80p 199847
12/08/2019 108.20p 108.66p 102.40p 105.40p 219059
09/08/2019 108.40p 109.00p 104.00p 106.00p 220378
08/08/2019 102.00p 109.25p 102.00p 107.40p 323837
07/08/2019 105.40p 106.20p 103.20p 104.40p 236554
06/08/2019 113.00p 113.00p 103.61p 106.00p 409158
05/08/2019 111.20p 112.00p 105.20p 108.00p 201960
02/08/2019 109.60p 111.60p 106.32p 111.20p 303628
01/08/2019 109.00p 111.13p 105.00p 109.60p 253188
31/07/2019 109.00p 112.60p 108.47p 109.80p 229275
30/07/2019 109.20p 111.60p 103.94p 108.80p 2421326
29/07/2019 113.20p 114.60p 109.80p 111.00p 1153032
26/07/2019 116.40p 116.40p 111.80p 113.00p 250705
25/07/2019 116.80p 117.80p 111.80p 113.20p 190029
24/07/2019 117.80p 121.60p 115.20p 116.00p 133500
23/07/2019 122.00p 123.40p 116.60p 120.80p 247430
22/07/2019 122.40p 122.40p 119.17p 122.00p 145976
19/07/2019 120.40p 123.30p 118.60p 119.40p 482559
18/07/2019 122.00p 122.40p 120.00p 120.00p 77423
17/07/2019 120.00p 123.80p 120.00p 122.00p 94598
16/07/2019 116.40p 124.00p 116.40p 122.60p 235735
15/07/2019 120.00p 123.28p 117.60p 122.00p 201896
12/07/2019 117.60p 119.80p 117.00p 119.40p 124791
11/07/2019 115.00p 118.00p 115.00p 117.20p 261073
10/07/2019 116.00p 116.80p 112.22p 114.60p 234327
09/07/2019 120.00p 122.81p 112.60p 114.60p 394684
08/07/2019 117.00p 120.50p 115.26p 117.80p 218094
05/07/2019 120.00p 124.59p 118.20p 119.20p 250355
04/07/2019 126.00p 127.00p 122.00p 124.00p 138248

*Close Price adjusted for both dividends and splits