Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/09/2015 4.75p 5.20p 4.75p 5.13p 300982
21/09/2015 5.30p 5.30p 5.11p 5.25p 62839
18/09/2015 5.11p 5.25p 5.00p 5.25p 80800
17/09/2015 5.25p 5.35p 4.88p 5.25p 586947
16/09/2015 5.00p 5.00p 4.88p 4.88p 604012
15/09/2015 4.91p 4.91p 4.80p 4.88p 167817
14/09/2015 4.80p 5.05p 4.80p 4.90p 428811
11/09/2015 5.00p 5.15p 4.85p 5.15p 321869
10/09/2015 5.25p 5.61p 4.81p 5.25p 1437487
09/09/2015 5.45p 5.62p 5.38p 5.38p 86010
08/09/2015 5.48p 5.65p 5.40p 5.43p 207000
07/09/2015 5.50p 5.65p 5.58p 5.65p 0
04/09/2015 5.50p 5.80p 5.50p 5.58p 224746
03/09/2015 5.25p 5.78p 5.20p 5.51p 1610402
02/09/2015 4.80p 5.15p 4.80p 4.98p 372050
01/09/2015 4.82p 5.13p 4.82p 4.98p 27731
28/08/2015 5.00p 5.20p 4.70p 5.13p 829024
27/08/2015 4.70p 4.85p 4.62p 4.76p 247368
26/08/2015 4.75p 5.00p 4.75p 4.85p 642218
25/08/2015 4.57p 4.90p 4.53p 4.83p 1127719
24/08/2015 5.25p 5.38p 4.49p 4.65p 6458096
21/08/2015 5.60p 5.73p 5.42p 5.63p 81656
20/08/2015 5.75p 5.99p 5.60p 5.65p 795875
19/08/2015 6.05p 6.25p 5.75p 5.88p 1845043
18/08/2015 6.27p 6.32p 5.97p 6.23p 2350056
17/08/2015 6.30p 6.48p 6.17p 6.25p 1624868
14/08/2015 6.10p 6.45p 6.00p 6.25p 2934709
13/08/2015 6.50p 6.66p 6.33p 6.33p 496632
12/08/2015 6.00p 6.58p 6.00p 6.45p 3221941
11/08/2015 5.95p 6.50p 5.57p 6.38p 2178300
10/08/2015 5.75p 5.89p 5.45p 5.63p 1154265
07/08/2015 5.15p 5.45p 5.15p 5.28p 33797
06/08/2015 5.35p 5.66p 5.27p 5.45p 615545
05/08/2015 5.55p 5.80p 5.39p 5.39p 725320
04/08/2015 5.75p 5.80p 5.60p 5.70p 683010
03/08/2015 5.85p 5.97p 5.75p 5.83p 689741
31/07/2015 6.03p 6.13p 5.90p 6.13p 292132
30/07/2015 5.95p 6.35p 5.24p 6.08p 8578348
29/07/2015 5.00p 5.99p 4.96p 5.85p 4021044
28/07/2015 4.90p 4.95p 4.82p 4.85p 865000
27/07/2015 4.87p 4.87p 4.60p 4.82p 208098
24/07/2015 4.35p 4.80p 4.35p 4.80p 116942
23/07/2015 4.10p 4.53p 4.00p 4.53p 30375994
22/07/2015 4.50p 4.52p 4.17p 4.25p 354588
21/07/2015 4.76p 4.76p 4.20p 4.52p 1247414
20/07/2015 5.08p 5.13p 4.98p 4.98p 623469
17/07/2015 5.25p 5.25p 5.05p 5.13p 1175554
16/07/2015 4.85p 5.14p 4.75p 5.11p 2920400
15/07/2015 5.00p 5.12p 5.00p 5.00p 249500
14/07/2015 5.00p 5.00p 4.93p 5.00p 461852
13/07/2015 5.50p 5.72p 4.75p 4.93p 1035680
10/07/2015 5.50p 5.91p 5.50p 5.63p 322741
09/07/2015 5.90p 6.00p 5.65p 5.85p 631090
08/07/2015 6.50p 6.72p 5.80p 5.98p 1241436
07/07/2015 6.75p 7.03p 6.50p 6.75p 616201
06/07/2015 7.13p 7.15p 6.85p 7.03p 138781
03/07/2015 7.12p 7.13p 6.75p 7.13p 85434
02/07/2015 7.00p 7.21p 7.00p 7.08p 676821
01/07/2015 6.90p 7.08p 6.74p 7.08p 1167182
30/06/2015 6.70p 6.73p 6.53p 6.70p 646605
29/06/2015 6.54p 6.62p 6.37p 6.60p 503639
26/06/2015 6.51p 6.73p 6.51p 6.73p 149273
25/06/2015 6.25p 6.65p 6.25p 6.65p 255591
24/06/2015 6.50p 6.50p 6.32p 6.40p 860151
23/06/2015 6.14p 6.32p 6.04p 6.30p 284895
22/06/2015 6.00p 6.33p 6.00p 6.30p 336628
19/06/2015 6.10p 6.40p 6.08p 6.25p 648473
18/06/2015 5.99p 6.24p 5.95p 6.15p 484246
17/06/2015 5.89p 6.10p 5.70p 6.10p 901105
16/06/2015 5.70p 5.79p 5.60p 5.65p 460000
15/06/2015 5.73p 5.75p 5.73p 5.75p 50000
12/06/2015 5.52p 5.75p 5.52p 5.75p 32505
11/06/2015 5.70p 5.90p 5.56p 5.60p 394927
10/06/2015 5.60p 5.79p 5.55p 5.63p 375064
09/06/2015 5.60p 5.77p 5.55p 5.65p 824601
08/06/2015 5.50p 5.75p 5.28p 5.63p 1036588
05/06/2015 5.25p 5.70p 5.21p 5.38p 2377453
04/06/2015 5.10p 5.12p 5.00p 5.12p 159228
03/06/2015 5.00p 5.08p 4.88p 5.08p 588015
02/06/2015 5.00p 5.00p 4.86p 4.95p 1104741
01/06/2015 4.70p 5.42p 4.68p 4.98p 3779382
29/05/2015 4.68p 4.70p 4.50p 4.60p 609635
28/05/2015 4.70p 4.70p 4.56p 4.70p 525999
27/05/2015 4.50p 4.65p 4.50p 4.65p 709888
26/05/2015 4.70p 4.95p 4.43p 4.83p 999439
22/05/2015 4.96p 5.03p 4.80p 5.03p 59124
21/05/2015 4.75p 4.98p 4.75p 4.93p 639013
20/05/2015 5.00p 5.00p 4.67p 4.88p 639916
19/05/2015 4.82p 4.83p 4.72p 4.83p 129620
18/05/2015 4.75p 4.85p 4.70p 4.70p 188876
15/05/2015 4.72p 4.85p 4.72p 4.85p 168129
14/05/2015 4.72p 4.85p 4.72p 4.85p 63051
13/05/2015 4.80p 4.83p 4.69p 4.83p 315067
12/05/2015 4.80p 4.88p 4.70p 4.70p 1234098
11/05/2015 4.70p 4.90p 4.60p 4.78p 1702910
08/05/2015 4.50p 4.60p 4.40p 4.53p 722400
07/05/2015 4.40p 4.45p 4.27p 4.40p 759893
06/05/2015 4.10p 4.33p 4.05p 4.30p 603327
05/05/2015 3.99p 4.05p 3.98p 4.05p 413501
01/05/2015 4.00p 4.00p 3.98p 3.98p 249703
30/04/2015 4.01p 4.01p 3.93p 3.98p 140016
29/04/2015 3.95p 3.96p 3.93p 3.93p 146192
28/04/2015 3.90p 4.10p 3.90p 3.93p 96152
27/04/2015 4.10p 4.10p 3.80p 3.95p 1483427
24/04/2015 4.10p 4.30p 4.10p 4.30p 434804
23/04/2015 4.00p 4.25p 4.00p 4.25p 374205
22/04/2015 4.24p 4.25p 4.24p 4.25p 4651
21/04/2015 4.00p 4.25p 4.00p 4.25p 190486
20/04/2015 4.38p 4.38p 4.06p 4.27p 226094
17/04/2015 4.05p 4.18p 4.00p 4.18p 467075
16/04/2015 4.00p 4.18p 4.00p 4.18p 283082
15/04/2015 4.00p 4.15p 3.95p 4.15p 575505
14/04/2015 4.00p 4.18p 4.00p 4.18p 317923
13/04/2015 3.90p 4.14p 3.90p 4.14p 895524
10/04/2015 4.00p 4.00p 3.70p 3.99p 556974
09/04/2015 3.61p 3.81p 3.49p 3.81p 984369
08/04/2015 3.50p 3.84p 3.22p 3.76p 2100599
07/04/2015 3.18p 3.30p 3.11p 3.25p 951678
02/04/2015 3.00p 3.09p 3.00p 3.09p 969431
01/04/2015 3.00p 3.00p 2.96p 3.00p 3935292
31/03/2015 2.90p 3.03p 2.90p 3.03p 637094
30/03/2015 2.95p 3.04p 2.85p 3.04p 108562
27/03/2015 3.00p 3.04p 3.00p 3.04p 232999
26/03/2015 2.97p 2.98p 2.80p 2.90p 224149
25/03/2015 3.00p 3.10p 2.95p 2.98p 229834
24/03/2015 2.90p 3.10p 2.90p 3.09p 975500
23/03/2015 2.93p 3.15p 2.93p 3.04p 754029
20/03/2015 2.85p 3.03p 2.85p 3.03p 693458
19/03/2015 3.00p 3.01p 2.83p 2.95p 1673498
18/03/2015 2.85p 3.05p 2.75p 2.88p 1639495
17/03/2015 2.90p 3.00p 2.75p 2.88p 369805
16/03/2015 2.97p 3.00p 2.97p 3.00p 24226
13/03/2015 3.05p 3.05p 2.90p 3.00p 276549
12/03/2015 3.05p 3.05p 2.90p 2.99p 278384
11/03/2015 3.00p 3.01p 2.95p 2.99p 226557
10/03/2015 3.05p 3.05p 2.98p 3.00p 185125
09/03/2015 3.20p 3.39p 3.00p 3.03p 760101
06/03/2015 3.20p 3.40p 3.20p 3.34p 66775
05/03/2015 3.17p 3.47p 3.17p 3.35p 35418
04/03/2015 3.42p 3.42p 3.26p 3.34p 16000
03/03/2015 3.24p 3.47p 3.21p 3.34p 24697
02/03/2015 3.25p 3.34p 3.25p 3.34p 364741
27/02/2015 3.30p 3.34p 3.26p 3.33p 301915
26/02/2015 3.30p 3.35p 3.26p 3.28p 631753
25/02/2015 3.30p 3.35p 3.27p 3.35p 526396
24/02/2015 3.32p 3.35p 3.31p 3.35p 32912
23/02/2015 3.30p 3.34p 3.24p 3.30p 95171
20/02/2015 3.25p 3.29p 3.25p 3.29p 49821
19/02/2015 3.35p 3.35p 3.24p 3.30p 526279
18/02/2015 3.34p 3.42p 3.34p 3.42p 28860
17/02/2015 3.30p 3.39p 3.30p 3.39p 115789
16/02/2015 3.30p 3.38p 3.30p 3.38p 2500
13/02/2015 3.30p 3.30p 3.25p 3.25p 67269
12/02/2015 3.20p 3.23p 3.12p 3.23p 158500
11/02/2015 3.19p 3.23p 3.18p 3.23p 123410
10/02/2015 3.16p 3.30p 3.14p 3.21p 175366
09/02/2015 3.14p 3.22p 3.14p 3.22p 49500
06/02/2015 3.20p 3.23p 3.20p 3.23p 59079
05/02/2015 3.20p 3.25p 2.90p 3.23p 705206
04/02/2015 3.25p 3.25p 3.15p 3.20p 574185
03/02/2015 3.20p 3.43p 3.18p 3.43p 618118
02/02/2015 3.25p 3.25p 3.02p 3.13p 230247
30/01/2015 3.25p 3.25p 2.79p 3.13p 951677
29/01/2015 3.23p 3.28p 3.20p 3.23p 416519
28/01/2015 3.54p 3.54p 3.15p 3.28p 1520281
27/01/2015 3.55p 3.80p 3.54p 3.55p 616110
26/01/2015 3.60p 3.60p 3.56p 3.58p 218637
23/01/2015 3.60p 3.60p 3.54p 3.58p 219283
22/01/2015 3.65p 3.95p 3.51p 3.58p 1650139
21/01/2015 3.90p 3.98p 3.84p 3.90p 232259
20/01/2015 4.01p 4.03p 3.85p 3.85p 766148
19/01/2015 4.00p 4.08p 3.75p 4.05p 229357
16/01/2015 4.48p 4.48p 3.75p 3.75p 3309079
15/01/2015 4.56p 4.56p 4.45p 4.48p 645851
14/01/2015 4.50p 4.93p 4.50p 4.93p 261770
13/01/2015 4.70p 4.80p 4.66p 4.70p 253507
12/01/2015 4.97p 4.97p 4.80p 4.88p 130410
09/01/2015 4.75p 4.88p 4.71p 4.88p 181708
08/01/2015 4.75p 4.85p 4.71p 4.75p 486944
07/01/2015 4.75p 4.88p 4.56p 4.70p 133381
06/01/2015 4.80p 4.95p 4.75p 4.88p 250000
05/01/2015 4.78p 4.97p 4.65p 4.83p 198328
02/01/2015 5.14p 5.14p 4.80p 4.85p 110694
31/12/2014 4.73p 5.14p 4.73p 4.99p 89320
30/12/2014 4.98p 4.98p 4.90p 4.90p 5000
29/12/2014 5.21p 5.21p 4.93p 4.93p 424591
24/12/2014 4.99p 5.12p 4.85p 5.11p 229301
23/12/2014 4.74p 4.99p 4.74p 4.85p 66431
22/12/2014 4.56p 5.01p 4.56p 4.83p 116884
19/12/2014 4.75p 4.99p 4.50p 4.70p 80159
18/12/2014 4.75p 5.00p 4.75p 4.88p 565046
17/12/2014 5.00p 5.00p 4.81p 4.88p 363445
16/12/2014 5.00p 5.00p 4.85p 4.93p 133572
15/12/2014 4.70p 5.25p 4.70p 4.85p 271546
12/12/2014 4.70p 5.00p 4.56p 4.95p 226732
11/12/2014 5.00p 5.25p 4.75p 5.00p 725275
10/12/2014 6.00p 6.00p 5.12p 5.50p 236998
09/12/2014 5.50p 5.91p 5.50p 5.91p 86083
08/12/2014 6.15p 6.30p 5.75p 6.04p 524806
05/12/2014 6.15p 6.48p 6.15p 6.33p 107630

*Close Price adjusted for both dividends and splits