Sterling Energy (SEY) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/01/2011 66.75p 67.00p 64.58p 67.00p 133808
24/01/2011 66.75p 68.00p 64.37p 66.50p 171726
21/01/2011 68.75p 68.75p 65.00p 67.00p 250125
20/01/2011 67.00p 69.75p 67.00p 69.75p 172679
19/01/2011 67.75p 70.15p 67.25p 68.00p 133578
18/01/2011 68.00p 70.50p 67.50p 69.50p 111745
17/01/2011 73.00p 73.00p 66.03p 70.75p 485524
14/01/2011 74.00p 74.00p 70.00p 72.00p 228736
13/01/2011 76.00p 76.00p 71.00p 73.50p 254337
12/01/2011 74.25p 75.25p 72.35p 75.00p 104361
11/01/2011 71.50p 75.00p 71.50p 74.50p 280971
10/01/2011 74.50p 75.50p 71.50p 71.50p 162254
07/01/2011 78.00p 80.50p 72.00p 72.00p 601596
06/01/2011 71.00p 81.75p 66.25p 80.50p 2179788
05/01/2011 82.00p 82.00p 72.50p 81.50p 2260107
04/01/2011 84.00p 88.75p 70.50p 81.00p 4088093
31/12/2010 71.00p 87.73p 69.43p 84.25p 2774274
30/12/2010 60.25p 71.00p 59.93p 70.50p 1604969
29/12/2010 59.50p 60.50p 57.50p 60.50p 577472
24/12/2010 60.50p 60.50p 59.50p 60.00p 190125
23/12/2010 57.00p 60.50p 56.11p 59.50p 908468
22/12/2010 51.00p 56.75p 50.56p 56.00p 565695
21/12/2010 50.50p 52.00p 50.50p 51.25p 128006
20/12/2010 51.00p 52.00p 50.68p 52.00p 369545
17/12/2010 51.25p 52.75p 51.16p 52.00p 38401
16/12/2010 53.00p 53.14p 51.00p 53.00p 209352
15/12/2010 53.00p 54.75p 51.72p 53.50p 284817
14/12/2010 50.50p 54.50p 50.50p 53.00p 236986
13/12/2010 54.25p 54.60p 52.00p 53.50p 122947
10/12/2010 52.50p 53.50p 50.75p 53.50p 242401
09/12/2010 54.00p 54.00p 52.00p 52.75p 442722
08/12/2010 53.00p 55.43p 52.01p 53.50p 456684
07/12/2010 52.25p 54.25p 50.50p 54.00p 1314486
06/12/2010 54.25p 54.50p 51.65p 52.75p 743105
03/12/2010 56.00p 58.00p 48.00p 55.00p 938654
02/12/2010 52.75p 61.75p 52.40p 56.25p 1301544
01/12/2010 53.00p 53.00p 50.27p 52.75p 103785
30/11/2010 51.50p 52.75p 49.50p 52.75p 489560
29/11/2010 50.00p 51.75p 49.51p 51.25p 471298
26/11/2010 52.00p 53.86p 51.50p 51.50p 338418
25/11/2010 52.75p 53.51p 51.75p 51.75p 767109
24/11/2010 53.75p 55.50p 52.50p 52.75p 3156969
23/11/2010 53.75p 55.25p 49.25p 53.75p 4660272
22/11/2010 60.50p 62.02p 58.50p 61.00p 690673
19/11/2010 62.25p 62.75p 61.50p 62.00p 837018
18/11/2010 63.00p 63.00p 60.00p 62.50p 381743
17/11/2010 65.00p 65.00p 61.25p 62.50p 185588
16/11/2010 69.00p 69.00p 62.50p 64.50p 185356
15/11/2010 67.25p 69.00p 66.50p 66.50p 428705
12/11/2010 62.50p 69.00p 62.50p 68.25p 409646
11/11/2010 65.00p 65.75p 62.50p 63.25p 504857
10/11/2010 69.75p 69.75p 65.00p 65.00p 494464
09/11/2010 72.25p 72.72p 68.00p 68.00p 1036713
08/11/2010 65.00p 72.50p 65.00p 72.00p 1118050
05/11/2010 60.00p 67.62p 58.46p 66.50p 1346096
04/11/2010 59.25p 61.50p 54.00p 60.25p 2312476
03/11/2010 61.00p 63.11p 55.50p 58.25p 1092809
02/11/2010 63.25p 64.05p 61.00p 62.00p 604038
01/11/2010 65.50p 66.56p 60.04p 62.25p 767818
29/10/2010 62.50p 66.50p 62.50p 65.25p 231512
28/10/2010 65.75p 66.75p 62.25p 62.75p 608746
27/10/2010 66.50p 67.50p 65.75p 65.75p 101432
26/10/2010 64.25p 67.08p 64.25p 65.75p 290225
25/10/2010 70.00p 70.00p 66.50p 66.50p 127965
22/10/2010 66.25p 68.95p 65.60p 66.00p 90650
21/10/2010 69.75p 70.00p 68.00p 68.50p 94360
20/10/2010 68.00p 70.00p 67.25p 70.00p 133239
19/10/2010 70.00p 71.50p 66.00p 68.75p 525795
18/10/2010 68.75p 70.00p 68.00p 69.25p 320890
15/10/2010 68.50p 71.99p 68.27p 69.50p 174146
14/10/2010 71.25p 71.89p 68.25p 70.25p 796335
13/10/2010 69.00p 72.25p 68.25p 72.25p 901563
12/10/2010 71.25p 71.78p 68.01p 68.25p 185541
11/10/2010 72.25p 75.71p 67.00p 71.50p 716049
08/10/2010 79.00p 79.00p 72.50p 72.50p 417358
07/10/2010 76.00p 87.00p 74.75p 74.75p 1913926
06/10/2010 67.25p 77.40p 67.25p 76.75p 896726
05/10/2010 67.00p 67.20p 65.00p 65.50p 822409
04/10/2010 69.00p 69.00p 65.25p 67.50p 359789
01/10/2010 73.25p 73.25p 66.50p 69.00p 557016
30/09/2010 74.50p 75.00p 71.00p 71.00p 345277
29/09/2010 72.00p 74.50p 71.00p 74.00p 239059
28/09/2010 74.25p 75.76p 71.25p 71.25p 616248
27/09/2010 74.50p 78.75p 74.15p 74.50p 604248
24/09/2010 75.00p 75.00p 72.41p 73.50p 412536
23/09/2010 77.75p 79.25p 72.00p 73.50p 1236013
22/09/2010 73.75p 79.50p 72.28p 76.50p 1557883
21/09/2010 78.50p 79.75p 70.29p 73.00p 3462793
20/09/2010 80.00p 85.00p 58.75p 78.50p 6811049
17/09/2010 130.00p 134.85p 126.75p 128.50p 629314
16/09/2010 131.25p 135.10p 127.50p 133.00p 527086
15/09/2010 135.00p 137.25p 130.93p 135.50p 511340
14/09/2010 142.50p 142.50p 132.00p 137.00p 1709546
13/09/2010 128.50p 150.00p 128.50p 141.50p 2698556
10/09/2010 120.00p 131.00p 117.62p 130.50p 1637743
09/09/2010 123.50p 123.54p 118.25p 119.75p 570955
08/09/2010 123.50p 123.50p 116.24p 120.00p 649048
07/09/2010 117.00p 121.25p 115.84p 118.50p 172086
06/09/2010 121.75p 123.30p 118.00p 121.00p 217566
03/09/2010 122.75p 123.50p 118.66p 122.75p 321877
02/09/2010 122.75p 122.75p 117.36p 121.00p 255424
01/09/2010 119.50p 123.00p 117.09p 120.00p 98757
31/08/2010 116.50p 122.50p 116.50p 120.00p 205427
27/08/2010 122.25p 122.75p 116.62p 120.00p 453724
26/08/2010 121.50p 123.50p 116.50p 116.50p 118620
25/08/2010 120.00p 123.00p 116.00p 117.50p 173096
24/08/2010 119.75p 122.00p 118.25p 121.25p 155200
23/08/2010 115.00p 120.00p 115.00p 120.00p 163282
20/08/2010 120.00p 121.69p 117.75p 117.75p 156771
19/08/2010 122.00p 122.50p 117.50p 121.00p 162054
18/08/2010 121.25p 123.25p 102.25p 123.25p 399931
17/08/2010 120.00p 122.75p 119.75p 120.00p 160802
16/08/2010 118.25p 123.50p 118.25p 121.00p 376458
13/08/2010 121.00p 122.25p 118.25p 121.00p 257055
12/08/2010 120.50p 123.50p 119.00p 119.25p 208267
11/08/2010 123.50p 123.50p 120.50p 122.50p 531535
10/08/2010 119.00p 146.46p 115.50p 123.00p 2770596
09/08/2010 120.00p 120.00p 114.25p 115.50p 590659
06/08/2010 127.00p 136.00p 116.94p 121.25p 1113262
05/08/2010 125.00p 127.70p 125.00p 125.00p 174854
04/08/2010 126.50p 128.51p 125.00p 125.00p 132954
03/08/2010 115.50p 128.75p 115.50p 126.50p 370865
02/08/2010 122.00p 125.05p 114.00p 118.25p 588246
30/07/2010 124.00p 126.13p 121.25p 124.00p 144685
29/07/2010 124.00p 126.00p 121.25p 126.00p 83540
28/07/2010 123.50p 124.50p 121.25p 124.00p 311408
27/07/2010 123.00p 124.00p 123.00p 123.25p 227148
26/07/2010 121.75p 125.50p 119.74p 124.00p 268980
23/07/2010 124.00p 125.87p 119.25p 121.25p 344825
22/07/2010 126.25p 126.25p 124.32p 126.00p 181391
21/07/2010 125.00p 127.00p 122.91p 125.75p 119960
20/07/2010 120.00p 122.52p 119.00p 122.50p 171781
19/07/2010 122.00p 123.75p 117.75p 120.00p 121542
16/07/2010 124.00p 127.00p 122.75p 123.00p 135829
15/07/2010 128.00p 128.00p 123.00p 123.50p 53908
14/07/2010 126.00p 127.00p 123.41p 127.00p 84502
13/07/2010 133.00p 133.00p 122.00p 127.00p 295618
12/07/2010 131.75p 133.00p 126.50p 128.50p 397696
09/07/2010 127.25p 131.00p 126.06p 131.00p 124150
08/07/2010 131.75p 132.00p 126.75p 127.00p 334105
07/07/2010 130.00p 132.75p 126.58p 130.00p 247379
06/07/2010 133.00p 133.00p 129.25p 131.00p 375349
05/07/2010 120.25p 133.00p 118.49p 130.00p 435226
02/07/2010 125.00p 132.00p 116.00p 119.75p 624203
01/07/2010 142.50p 143.00p 125.00p 125.00p 682769
30/06/2010 130.00p 145.25p 130.00p 145.25p 361745
29/06/2010 123.75p 130.00p 121.75p 130.00p 453292
28/06/2010 120.50p 123.50p 114.72p 123.00p 420972
25/06/2010 135.75p 136.43p 119.75p 120.50p 395419
24/06/2010 132.00p 136.25p 129.00p 130.00p 187409
23/06/2010 133.00p 138.00p 131.26p 132.75p 150582
22/06/2010 145.00p 145.00p 133.85p 137.50p 483708
21/06/2010 145.00p 148.00p 140.62p 142.25p 294378
18/06/2010 141.00p 149.00p 139.41p 139.50p 180137
17/06/2010 144.25p 147.72p 141.00p 141.00p 462095
16/06/2010 138.00p 153.00p 138.00p 142.00p 507202
15/06/2010 134.00p 140.25p 132.75p 140.25p 331673
14/06/2010 141.00p 141.00p 126.25p 131.00p 346317
11/06/2010 148.75p 153.00p 134.04p 135.00p 1014253
10/06/2010 115.75p 172.92p 115.15p 147.00p 5102115
09/06/2010 113.00p 115.69p 111.00p 114.50p 485624
08/06/2010 114.50p 115.00p 110.50p 112.00p 380237
07/06/2010 115.00p 115.00p 111.00p 113.00p 201740
04/06/2010 115.00p 115.00p 111.50p 113.00p 210631
03/06/2010 112.00p 114.50p 110.52p 114.50p 168865
02/06/2010 114.00p 114.12p 110.00p 110.00p 277118
01/06/2010 118.50p 119.50p 111.25p 115.50p 217404
28/05/2010 119.50p 119.50p 114.25p 116.00p 281627
27/05/2010 114.25p 118.75p 114.25p 117.00p 300615
26/05/2010 111.50p 116.25p 109.50p 116.25p 746534
25/05/2010 118.50p 118.55p 112.00p 112.00p 908284
24/05/2010 121.00p 121.00p 118.25p 118.75p 184190
21/05/2010 119.00p 120.50p 119.00p 119.50p 505915
20/05/2010 124.00p 127.25p 119.00p 120.00p 780025
19/05/2010 133.00p 133.00p 124.00p 125.50p 385207
18/05/2010 128.25p 133.25p 124.75p 132.00p 235044
17/05/2010 125.00p 132.50p 124.50p 130.50p 183099
14/05/2010 124.00p 128.25p 124.00p 126.25p 339307
13/05/2010 122.75p 128.50p 122.71p 128.50p 213064
12/05/2010 125.00p 125.00p 122.00p 124.00p 229491
11/05/2010 128.00p 128.00p 122.00p 122.00p 218735
10/05/2010 125.00p 127.75p 120.55p 126.50p 642528
07/05/2010 125.00p 125.00p 120.50p 123.75p 348217
06/05/2010 131.50p 134.00p 120.44p 125.00p 557961
05/05/2010 122.00p 134.00p 119.00p 134.00p 686805
04/05/2010 123.00p 123.00p 119.00p 120.50p 1622087
30/04/2010 124.00p 124.00p 120.25p 122.50p 501200
29/04/2010 122.00p 123.75p 119.35p 122.00p 565780
28/04/2010 122.00p 125.25p 121.75p 123.50p 1261026
27/04/2010 121.00p 125.87p 120.72p 124.00p 766681
26/04/2010 121.00p 124.68p 121.00p 123.00p 765223
23/04/2010 124.50p 127.00p 116.50p 124.00p 3148938
22/04/2010 129.00p 130.00p 126.00p 126.00p 417413
21/04/2010 130.25p 133.25p 128.89p 131.75p 213073
20/04/2010 128.25p 132.25p 128.25p 131.50p 63103
19/04/2010 129.50p 130.75p 129.50p 130.50p 168901
16/04/2010 131.00p 135.00p 129.00p 129.00p 559755
15/04/2010 134.75p 135.27p 131.25p 131.25p 298074
14/04/2010 134.00p 137.75p 133.75p 136.25p 113770
13/04/2010 138.00p 139.55p 134.00p 134.75p 1462467

*Close Price adjusted for both dividends and splits