Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/04/2017 32.00p 32.00p 31.16p 31.75p 580055
20/04/2017 31.75p 32.00p 31.13p 31.25p 658169
19/04/2017 32.75p 33.14p 31.25p 31.75p 1420558
18/04/2017 32.00p 33.10p 31.75p 32.12p 803399
13/04/2017 32.75p 33.25p 32.00p 33.25p 1587991
12/04/2017 31.75p 33.75p 30.25p 32.25p 3233260
11/04/2017 32.00p 32.00p 30.00p 31.00p 3166800
10/04/2017 30.25p 32.75p 30.25p 31.38p 3025815
07/04/2017 29.00p 31.94p 28.26p 29.62p 3634410
06/04/2017 27.50p 28.86p 26.71p 28.38p 5294220
05/04/2017 27.50p 27.50p 26.26p 26.50p 741322
04/04/2017 27.50p 27.50p 26.41p 26.75p 731346
03/04/2017 27.75p 28.50p 26.71p 27.00p 1268297
31/03/2017 25.00p 28.31p 24.35p 27.25p 2951938
30/03/2017 24.50p 24.79p 24.26p 24.50p 571379
29/03/2017 24.75p 24.80p 23.92p 24.50p 998235
28/03/2017 23.00p 24.25p 22.84p 23.75p 1948192
27/03/2017 22.50p 25.09p 22.18p 22.88p 1803703
24/03/2017 22.00p 23.00p 21.44p 22.75p 962580
23/03/2017 21.25p 21.81p 21.00p 21.25p 236415
22/03/2017 21.50p 21.94p 20.75p 21.63p 326565
21/03/2017 21.75p 22.30p 20.81p 22.00p 851831
20/03/2017 22.75p 22.75p 21.11p 22.00p 814766
17/03/2017 22.00p 22.38p 21.13p 22.38p 697346
16/03/2017 21.75p 22.22p 21.50p 21.88p 580319
15/03/2017 22.00p 22.62p 20.87p 21.75p 1223335
14/03/2017 22.75p 22.75p 21.32p 22.13p 325202
13/03/2017 20.75p 22.06p 20.57p 21.88p 1119840
10/03/2017 22.00p 22.17p 21.28p 21.63p 1139018
09/03/2017 22.75p 23.66p 21.00p 22.25p 2718805
08/03/2017 23.75p 24.19p 22.75p 23.63p 743148
07/03/2017 24.00p 24.00p 22.40p 24.00p 1400500
06/03/2017 25.75p 25.99p 23.63p 23.75p 1001259
03/03/2017 24.75p 25.25p 24.50p 24.88p 386424
02/03/2017 25.75p 26.00p 25.13p 25.25p 919429
01/03/2017 26.50p 27.00p 25.25p 25.25p 1876937
28/02/2017 26.50p 26.50p 25.69p 25.75p 1465742
27/02/2017 25.00p 26.50p 24.17p 26.25p 2608526
24/02/2017 24.25p 24.36p 23.44p 24.00p 404357
23/02/2017 24.10p 24.47p 24.10p 24.25p 356163
22/02/2017 23.75p 24.25p 23.21p 23.50p 501867
21/02/2017 23.50p 23.87p 22.50p 23.38p 484462
20/02/2017 23.25p 24.00p 22.50p 23.75p 1362217
17/02/2017 22.75p 23.00p 21.69p 22.75p 1175147
16/02/2017 23.25p 23.80p 22.39p 23.00p 1230151
15/02/2017 23.50p 24.50p 23.16p 23.25p 651743
14/02/2017 24.00p 25.10p 23.63p 23.63p 1234674
13/02/2017 23.50p 24.75p 23.25p 23.88p 922901
10/02/2017 24.00p 24.34p 23.20p 23.50p 1162734
09/02/2017 24.50p 25.17p 23.75p 24.00p 674488
08/02/2017 24.75p 25.43p 24.33p 24.63p 573245
07/02/2017 25.25p 25.95p 23.75p 24.00p 1551653
06/02/2017 25.75p 26.39p 25.24p 25.38p 1058239
03/02/2017 24.00p 26.37p 23.35p 24.50p 3417045
02/02/2017 23.00p 24.37p 22.33p 24.12p 2453752
01/02/2017 23.00p 23.25p 22.00p 22.00p 527803
31/01/2017 22.94p 23.31p 22.70p 23.00p 769459
30/01/2017 22.75p 23.85p 22.25p 22.38p 1116268
27/01/2017 20.50p 23.57p 20.48p 22.25p 3454617
26/01/2017 19.75p 21.44p 19.71p 20.87p 1787327
25/01/2017 20.00p 20.31p 19.50p 19.50p 234526
24/01/2017 19.75p 20.07p 19.50p 20.00p 621020
23/01/2017 19.75p 20.24p 19.50p 19.75p 335916
20/01/2017 19.50p 20.37p 19.50p 19.50p 456745
19/01/2017 20.00p 20.45p 19.39p 19.63p 297999
18/01/2017 19.50p 20.27p 19.14p 19.63p 1112963
17/01/2017 20.00p 20.37p 19.26p 19.50p 710195
16/01/2017 20.25p 20.56p 19.25p 19.75p 639125
13/01/2017 20.00p 20.12p 19.45p 19.50p 259621
12/01/2017 19.50p 20.20p 19.00p 19.50p 965742
11/01/2017 19.25p 20.17p 19.00p 19.63p 1643553
10/01/2017 16.50p 20.49p 16.50p 18.75p 6697816
09/01/2017 16.25p 16.50p 16.00p 16.13p 322216
06/01/2017 15.75p 16.00p 15.51p 15.63p 98382
05/01/2017 15.50p 16.50p 15.00p 15.75p 405464
04/01/2017 15.00p 16.37p 15.00p 15.88p 756550
03/01/2017 14.00p 14.75p 14.00p 14.75p 1017878
30/12/2016 14.25p 14.75p 14.25p 14.50p 195718
29/12/2016 15.25p 15.25p 14.62p 14.62p 451012
28/12/2016 15.48p 15.48p 15.15p 15.25p 102360
23/12/2016 14.75p 15.00p 14.69p 15.00p 177067
22/12/2016 14.75p 15.00p 14.75p 14.88p 55668
21/12/2016 15.75p 15.75p 14.95p 15.00p 392547
20/12/2016 15.00p 15.75p 15.00p 15.25p 45867
19/12/2016 15.81p 16.00p 15.18p 15.25p 242965
16/12/2016 16.00p 16.00p 15.00p 15.25p 299427
15/12/2016 15.25p 16.00p 15.25p 15.63p 425369
14/12/2016 14.75p 15.57p 14.75p 15.00p 369652
13/12/2016 15.75p 15.99p 15.38p 15.63p 134445
12/12/2016 15.75p 15.75p 15.00p 15.50p 778541
09/12/2016 15.00p 15.65p 14.75p 15.25p 481299
08/12/2016 15.00p 15.25p 14.70p 15.25p 85193
07/12/2016 15.00p 15.67p 15.00p 15.50p 160714
06/12/2016 15.00p 16.00p 14.88p 15.38p 567427
05/12/2016 15.50p 15.50p 14.95p 15.13p 260130
02/12/2016 15.00p 15.25p 14.57p 14.88p 371341
01/12/2016 14.00p 15.75p 13.81p 15.38p 1470244
30/11/2016 14.00p 14.00p 13.11p 13.50p 502437
29/11/2016 13.25p 14.02p 13.00p 13.25p 391335
28/11/2016 13.61p 14.00p 13.61p 13.75p 68830
25/11/2016 14.25p 14.25p 13.27p 13.75p 210383
24/11/2016 13.61p 13.88p 13.61p 13.88p 259
23/11/2016 14.00p 14.03p 13.38p 13.75p 342935
22/11/2016 14.25p 14.25p 13.25p 13.75p 325161
21/11/2016 13.50p 14.00p 13.11p 13.63p 165881
18/11/2016 13.75p 14.25p 13.50p 14.00p 260927
17/11/2016 13.75p 14.04p 13.57p 14.00p 352594
16/11/2016 13.75p 14.08p 13.67p 13.88p 691545
15/11/2016 13.25p 13.83p 13.06p 13.25p 273680
14/11/2016 13.50p 13.50p 12.86p 13.38p 98587
11/11/2016 13.75p 13.85p 13.01p 13.25p 217285
10/11/2016 13.75p 13.98p 13.75p 13.88p 71046
09/11/2016 13.75p 14.00p 13.00p 13.88p 522663
08/11/2016 14.00p 14.13p 13.94p 14.00p 167311
07/11/2016 14.08p 14.13p 14.08p 14.13p 27462
04/11/2016 14.25p 14.38p 14.21p 14.25p 383006
03/11/2016 14.25p 14.50p 14.25p 14.50p 149907
02/11/2016 14.76p 14.76p 14.50p 14.75p 120030
01/11/2016 14.50p 14.88p 14.08p 14.75p 354129
31/10/2016 14.25p 14.76p 14.02p 14.25p 665798
28/10/2016 14.36p 14.76p 14.26p 14.75p 44736
27/10/2016 14.25p 15.25p 14.25p 14.75p 135426
26/10/2016 14.25p 14.67p 14.25p 14.62p 78010
25/10/2016 14.42p 14.45p 14.14p 14.38p 313991
24/10/2016 15.25p 15.25p 14.50p 14.75p 1139337
21/10/2016 14.50p 15.00p 14.50p 15.00p 175468
20/10/2016 14.95p 15.17p 14.50p 14.88p 277907
19/10/2016 15.00p 15.00p 14.75p 14.75p 537895
18/10/2016 15.35p 15.35p 14.94p 15.00p 124655
17/10/2016 14.75p 15.42p 14.75p 15.00p 689811
14/10/2016 15.40p 15.40p 15.00p 15.00p 390000
13/10/2016 15.42p 15.50p 15.00p 15.13p 202074
12/10/2016 15.75p 15.75p 15.00p 15.13p 362739
11/10/2016 15.75p 16.00p 15.25p 15.38p 983282
10/10/2016 14.75p 15.95p 14.75p 15.38p 777342
07/10/2016 14.50p 15.08p 14.45p 14.88p 557565
06/10/2016 13.68p 14.45p 13.68p 14.00p 104490
05/10/2016 13.75p 14.45p 13.75p 14.00p 256883
04/10/2016 13.75p 14.34p 13.75p 14.00p 316820
03/10/2016 14.00p 14.45p 13.55p 14.13p 837022
30/09/2016 14.00p 14.40p 13.52p 14.13p 1324000
29/09/2016 14.75p 15.13p 14.71p 14.75p 497713
28/09/2016 14.50p 15.50p 14.50p 14.88p 394668
27/09/2016 15.00p 15.38p 15.00p 15.13p 912568
26/09/2016 15.50p 15.67p 15.25p 15.25p 237134
23/09/2016 15.67p 15.78p 15.31p 15.63p 58174
22/09/2016 15.75p 15.78p 15.31p 15.75p 457758
21/09/2016 15.50p 15.53p 15.11p 15.50p 341441
20/09/2016 15.22p 15.25p 14.93p 15.25p 243824
19/09/2016 14.75p 15.06p 14.75p 15.00p 462667
16/09/2016 15.00p 15.10p 14.63p 15.00p 150016
15/09/2016 15.00p 15.10p 14.50p 15.00p 573570
14/09/2016 14.75p 15.15p 14.50p 14.75p 429525
13/09/2016 15.00p 15.25p 14.50p 14.88p 646738
12/09/2016 15.00p 15.62p 14.94p 15.00p 854210
09/09/2016 15.50p 15.60p 15.10p 15.38p 372228
08/09/2016 16.00p 16.00p 15.50p 15.75p 312578
07/09/2016 16.00p 16.11p 15.63p 15.63p 340167
06/09/2016 15.75p 16.40p 15.26p 15.50p 1017883
05/09/2016 16.00p 16.00p 14.69p 15.00p 1342487
02/09/2016 15.10p 15.45p 15.00p 15.25p 182222
01/09/2016 15.25p 15.85p 14.60p 15.25p 210510
31/08/2016 15.50p 15.89p 15.25p 15.38p 505159
30/08/2016 16.50p 16.75p 15.30p 15.50p 1060249
26/08/2016 15.75p 16.22p 15.50p 15.75p 512336
25/08/2016 15.00p 16.75p 14.89p 15.75p 2827769
24/08/2016 14.80p 15.06p 14.80p 14.88p 449416
23/08/2016 14.25p 15.20p 13.50p 14.88p 1298006
22/08/2016 14.50p 14.75p 14.33p 14.62p 301020
19/08/2016 14.25p 14.62p 14.25p 14.38p 517968
18/08/2016 13.75p 14.70p 13.66p 14.62p 850178
17/08/2016 13.46p 13.46p 13.17p 13.25p 105269
16/08/2016 13.23p 13.30p 13.23p 13.25p 206172
15/08/2016 13.50p 13.60p 13.23p 13.50p 761302
12/08/2016 13.50p 13.75p 13.16p 13.75p 64680
11/08/2016 13.30p 13.35p 13.16p 13.25p 193322
10/08/2016 13.25p 13.70p 13.00p 13.25p 311825
09/08/2016 13.31p 13.38p 13.09p 13.25p 228289
08/08/2016 13.25p 13.62p 13.12p 13.25p 438103
05/08/2016 13.00p 13.25p 13.00p 13.12p 155576
04/08/2016 13.00p 13.00p 12.52p 12.88p 123939
03/08/2016 12.81p 13.00p 12.22p 12.75p 797229
02/08/2016 12.50p 12.81p 12.44p 12.75p 135203
01/08/2016 13.25p 13.50p 12.61p 12.75p 427588
29/07/2016 13.50p 13.68p 12.50p 12.63p 1080464
28/07/2016 12.25p 13.29p 12.25p 12.25p 168641
27/07/2016 13.00p 13.25p 12.75p 12.75p 450635
26/07/2016 12.71p 12.99p 12.53p 12.88p 16034
25/07/2016 13.25p 13.25p 12.94p 13.00p 503728
22/07/2016 13.75p 13.75p 13.00p 13.00p 123701
21/07/2016 13.25p 13.50p 12.78p 13.38p 398427
20/07/2016 12.50p 13.24p 12.50p 12.63p 492501
19/07/2016 13.75p 13.75p 13.00p 13.12p 141651
18/07/2016 12.75p 13.60p 12.75p 13.38p 542875
15/07/2016 13.50p 13.90p 13.12p 13.12p 628162
14/07/2016 13.00p 13.90p 12.40p 13.75p 1382103
13/07/2016 12.75p 13.00p 11.94p 13.00p 821089
12/07/2016 11.25p 12.00p 11.05p 12.00p 1359418
11/07/2016 11.00p 11.12p 10.81p 11.00p 435365
08/07/2016 10.50p 10.93p 10.50p 10.88p 331849

*Close Price adjusted for both dividends and splits