Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
03/07/2019 122.00p 127.00p 122.00p 125.40p 340142
02/07/2019 129.80p 129.80p 122.40p 124.00p 637555
01/07/2019 127.00p 129.80p 124.20p 125.20p 180162
28/06/2019 129.20p 133.42p 124.20p 127.00p 135214
27/06/2019 131.00p 136.00p 128.20p 129.80p 170824
26/06/2019 131.60p 131.60p 125.00p 129.00p 141163
25/06/2019 136.60p 137.00p 128.73p 131.00p 194064
24/06/2019 137.00p 137.00p 134.33p 136.00p 159804
21/06/2019 127.00p 136.40p 127.00p 134.40p 259318
20/06/2019 131.40p 133.74p 127.99p 131.80p 120890
19/06/2019 131.40p 133.00p 129.40p 130.00p 144810
18/06/2019 130.00p 134.80p 127.26p 134.00p 207634
17/06/2019 130.60p 130.80p 127.00p 127.60p 301734
14/06/2019 132.60p 135.78p 127.20p 128.00p 137777
13/06/2019 130.00p 136.40p 130.00p 131.80p 194845
12/06/2019 128.20p 133.80p 128.20p 133.60p 143028
11/06/2019 126.00p 131.00p 122.65p 131.00p 147016
10/06/2019 130.00p 130.00p 124.48p 127.40p 230009
07/06/2019 118.00p 127.00p 118.00p 123.80p 178689
06/06/2019 121.20p 124.60p 118.26p 123.20p 273125
05/06/2019 124.00p 124.00p 118.63p 120.00p 484412
04/06/2019 130.00p 130.00p 119.10p 121.80p 926578
03/06/2019 131.00p 131.00p 124.08p 125.40p 434827
31/05/2019 136.00p 136.00p 129.00p 131.00p 445301
30/05/2019 130.00p 136.00p 130.00p 133.20p 136220
29/05/2019 135.00p 138.28p 132.40p 132.80p 257518
28/05/2019 128.00p 143.20p 128.00p 137.40p 3132289
24/05/2019 130.80p 134.00p 129.00p 133.20p 558599
23/05/2019 139.80p 139.80p 129.00p 129.00p 504833
22/05/2019 139.60p 139.60p 133.60p 135.80p 385537
21/05/2019 138.00p 138.40p 132.65p 136.80p 456982
20/05/2019 134.40p 138.00p 129.88p 136.80p 571222
17/05/2019 132.00p 135.00p 128.20p 134.40p 399269
16/05/2019 134.00p 134.00p 128.00p 129.80p 434927
15/05/2019 128.60p 134.00p 124.40p 132.00p 456700
14/05/2019 119.00p 128.80p 119.00p 128.60p 625174
13/05/2019 120.00p 122.20p 115.20p 117.20p 325353
10/05/2019 121.60p 125.80p 120.01p 120.40p 245400
09/05/2019 125.00p 125.00p 122.00p 124.00p 139287
08/05/2019 121.60p 125.00p 121.60p 122.00p 176118
07/05/2019 126.00p 127.00p 121.80p 121.80p 148149
03/05/2019 125.20p 128.40p 122.28p 123.40p 236679
02/05/2019 128.20p 129.40p 125.65p 127.80p 249833
01/05/2019 125.00p 130.60p 125.00p 129.80p 130515
30/04/2019 127.20p 131.33p 127.20p 130.20p 548355
29/04/2019 131.00p 131.00p 127.00p 130.80p 309895
26/04/2019 128.00p 130.60p 124.50p 128.60p 326628
25/04/2019 133.20p 133.20p 121.60p 124.20p 489058
24/04/2019 127.20p 133.40p 127.20p 130.60p 583517
23/04/2019 132.40p 134.62p 125.60p 128.80p 692832
18/04/2019 140.00p 146.47p 130.00p 132.80p 1550956
17/04/2019 120.00p 141.00p 120.00p 140.00p 2262256
16/04/2019 115.00p 118.19p 112.00p 114.00p 448096
15/04/2019 117.20p 121.03p 115.00p 118.00p 229220
12/04/2019 118.40p 121.60p 117.20p 118.20p 354302
11/04/2019 121.00p 125.60p 119.20p 119.60p 453118
10/04/2019 115.20p 125.20p 115.20p 122.60p 444551
09/04/2019 116.00p 120.00p 116.00p 118.40p 311791
08/04/2019 113.00p 120.00p 113.00p 118.20p 567385
05/04/2019 113.40p 119.00p 112.96p 117.00p 546447
04/04/2019 99.00p 115.51p 96.00p 112.40p 1351772
03/04/2019 117.80p 117.80p 104.80p 110.80p 918791
02/04/2019 116.40p 118.37p 113.00p 114.40p 764218
01/04/2019 116.60p 119.34p 116.60p 117.20p 168311
29/03/2019 122.50p 123.00p 113.50p 115.00p 378894
28/03/2019 124.00p 125.33p 119.50p 119.50p 401847
27/03/2019 125.00p 127.00p 124.12p 125.50p 174067
26/03/2019 125.00p 129.50p 124.69p 127.50p 624721
25/03/2019 125.00p 128.67p 125.00p 126.00p 170800
22/03/2019 127.50p 132.00p 124.90p 130.00p 450495
21/03/2019 128.50p 128.50p 125.00p 127.00p 46062
20/03/2019 122.50p 128.50p 122.50p 127.00p 128147
19/03/2019 126.50p 129.00p 121.70p 127.50p 174424
18/03/2019 124.00p 127.00p 124.00p 125.00p 82086
15/03/2019 124.00p 127.00p 124.00p 125.00p 105428
14/03/2019 120.00p 127.00p 120.00p 126.00p 205390
13/03/2019 126.00p 126.00p 120.00p 124.00p 235224
12/03/2019 125.50p 127.50p 121.80p 125.00p 189985
11/03/2019 122.50p 124.50p 120.00p 122.00p 212310
08/03/2019 121.50p 125.52p 121.50p 122.50p 105712
07/03/2019 127.50p 127.75p 122.50p 125.00p 154364
06/03/2019 129.00p 130.00p 122.83p 128.00p 354494
05/03/2019 130.00p 130.00p 120.50p 124.50p 405603
04/03/2019 125.50p 129.00p 123.00p 123.00p 336172
01/03/2019 124.00p 130.50p 124.00p 126.50p 557117
28/02/2019 113.50p 125.00p 113.50p 125.00p 356519
27/02/2019 117.50p 119.48p 111.50p 117.00p 1045621
26/02/2019 119.50p 122.76p 116.13p 119.00p 1473337
25/02/2019 129.50p 130.50p 115.50p 120.00p 1458967
22/02/2019 130.00p 134.48p 129.00p 130.50p 171663
21/02/2019 135.50p 135.50p 131.00p 133.00p 316397
20/02/2019 134.00p 135.83p 132.00p 135.50p 122905
19/02/2019 131.50p 135.00p 131.50p 133.00p 112931
18/02/2019 129.00p 132.50p 126.50p 132.00p 279145
15/02/2019 130.00p 130.00p 124.52p 129.50p 345991
14/02/2019 132.00p 135.00p 128.00p 130.00p 424710
13/02/2019 131.50p 133.50p 131.50p 132.00p 127668

*Close Price adjusted for both dividends and splits