Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/05/2013 20.72p 20.87p 20.03p 20.59p 55125
08/05/2013 20.47p 20.87p 19.90p 20.22p 322217
07/05/2013 20.47p 20.77p 20.22p 20.22p 265229
03/05/2013 20.47p 20.47p 19.72p 19.84p 48164
02/05/2013 19.47p 20.07p 18.97p 19.97p 350486
01/05/2013 19.97p 20.77p 19.97p 20.47p 22333
30/04/2013 20.47p 20.50p 20.47p 20.47p 30300
29/04/2013 20.47p 20.50p 20.34p 20.47p 62000
26/04/2013 20.22p 20.62p 20.22p 20.34p 24183
25/04/2013 21.16p 21.16p 20.97p 21.09p 19335
24/04/2013 19.97p 21.07p 19.97p 20.97p 26860
23/04/2013 20.72p 21.28p 20.22p 20.97p 42948
22/04/2013 19.97p 20.97p 19.87p 20.47p 399560
19/04/2013 19.97p 20.47p 18.97p 19.97p 153359
18/04/2013 19.72p 19.72p 19.22p 19.60p 70449
17/04/2013 19.84p 20.41p 19.47p 19.97p 78770
16/04/2013 20.47p 21.09p 19.22p 19.72p 184200
15/04/2013 20.97p 21.72p 20.47p 20.72p 153851
12/04/2013 21.47p 21.47p 21.08p 21.22p 20697
11/04/2013 21.22p 21.72p 20.97p 20.97p 109117
10/04/2013 21.22p 21.97p 20.97p 21.59p 141758
09/04/2013 22.22p 22.22p 21.09p 21.84p 120358
08/04/2013 20.97p 22.18p 20.67p 21.72p 394680
05/04/2013 22.96p 22.96p 20.97p 21.09p 327713
04/04/2013 21.72p 22.89p 21.47p 22.59p 549994
03/04/2013 21.22p 21.72p 19.79p 21.47p 680413
02/04/2013 23.21p 23.21p 20.97p 21.59p 983316
28/03/2013 26.46p 27.46p 22.22p 23.09p 2785698
27/03/2013 26.96p 27.08p 26.07p 26.83p 267639
26/03/2013 26.46p 27.27p 25.96p 26.96p 404537
25/03/2013 26.46p 26.96p 25.46p 26.09p 237256
22/03/2013 26.19p 27.08p 26.06p 26.46p 121148
21/03/2013 26.96p 26.96p 25.76p 26.33p 56376
20/03/2013 25.71p 27.21p 25.71p 26.58p 1064081
19/03/2013 27.21p 27.48p 26.46p 26.46p 196674
18/03/2013 25.96p 27.46p 25.96p 26.96p 84442
15/03/2013 26.21p 26.83p 25.88p 26.58p 138457
14/03/2013 26.71p 27.29p 26.07p 26.83p 310859
13/03/2013 26.96p 27.31p 25.77p 26.83p 242899
12/03/2013 27.71p 27.71p 25.96p 26.96p 399263
11/03/2013 26.96p 27.96p 26.71p 27.08p 250774
08/03/2013 27.46p 27.71p 26.71p 27.46p 165972
07/03/2013 26.46p 27.45p 26.46p 26.83p 317864
06/03/2013 26.96p 27.71p 26.14p 26.71p 1050761
05/03/2013 26.96p 27.71p 26.46p 27.21p 169576
04/03/2013 26.31p 27.71p 25.98p 26.46p 60204
01/03/2013 28.71p 28.71p 26.83p 26.83p 182064
28/02/2013 26.96p 28.12p 26.96p 27.96p 214972
27/02/2013 28.96p 29.75p 27.58p 27.58p 536164
26/02/2013 27.46p 29.08p 27.06p 28.46p 241528
25/02/2013 28.21p 28.21p 26.56p 27.46p 69768
22/02/2013 27.71p 27.71p 26.21p 27.21p 317284
21/02/2013 27.96p 28.21p 27.46p 27.71p 200405
20/02/2013 27.96p 29.46p 27.46p 28.21p 230816
19/02/2013 27.96p 28.83p 27.96p 28.71p 105487
18/02/2013 29.16p 29.16p 28.21p 28.71p 86692
15/02/2013 27.96p 29.46p 27.96p 28.83p 577954
14/02/2013 28.46p 29.31p 28.11p 28.71p 181448
13/02/2013 27.21p 29.46p 27.21p 28.71p 505623
12/02/2013 27.96p 28.21p 27.71p 27.71p 124672
11/02/2013 27.71p 28.61p 26.96p 28.21p 208746
08/02/2013 27.71p 28.46p 27.16p 27.71p 269414
07/02/2013 28.46p 28.58p 27.16p 28.08p 236014
06/02/2013 28.46p 28.46p 27.31p 27.58p 413162
05/02/2013 27.96p 28.15p 27.23p 27.58p 247474
04/02/2013 27.21p 28.21p 27.03p 27.46p 290647
01/02/2013 27.96p 29.21p 25.96p 27.71p 633176
31/01/2013 27.80p 27.80p 27.11p 27.33p 50946
30/01/2013 27.96p 28.03p 27.26p 27.71p 499331
29/01/2013 27.46p 27.96p 27.08p 27.46p 360322
28/01/2013 27.96p 27.96p 26.46p 26.83p 521519
25/01/2013 25.96p 27.72p 25.45p 27.21p 796221
24/01/2013 26.46p 27.18p 25.96p 26.21p 295139
23/01/2013 26.46p 26.66p 25.96p 26.58p 152997
22/01/2013 26.46p 27.21p 26.21p 27.21p 434901
21/01/2013 27.21p 27.23p 24.71p 26.46p 1450574
18/01/2013 26.71p 27.26p 26.21p 27.21p 189799
17/01/2013 26.46p 26.81p 26.04p 26.21p 148453
16/01/2013 26.46p 26.71p 26.46p 26.71p 86143
15/01/2013 26.96p 27.58p 26.46p 26.71p 286257
14/01/2013 26.96p 27.96p 26.28p 26.96p 165778
11/01/2013 27.96p 28.42p 26.71p 27.08p 422776
10/01/2013 27.96p 29.01p 27.96p 27.96p 426769
09/01/2013 27.96p 28.71p 27.71p 27.83p 455919
08/01/2013 25.96p 27.88p 25.36p 27.58p 331886
07/01/2013 25.46p 25.96p 25.33p 25.84p 217454
04/01/2013 25.96p 26.21p 25.21p 25.21p 272927
03/01/2013 25.96p 26.96p 24.84p 24.96p 388930
02/01/2013 25.21p 26.11p 24.51p 25.84p 444260
31/12/2012 24.96p 25.46p 24.66p 25.09p 70669
28/12/2012 25.06p 25.21p 24.41p 24.96p 181092
27/12/2012 24.71p 25.71p 24.46p 24.96p 102681
24/12/2012 25.21p 25.84p 24.96p 25.21p 84381
21/12/2012 25.21p 25.36p 24.96p 25.21p 271846
20/12/2012 24.96p 25.46p 24.71p 25.09p 168950
19/12/2012 25.71p 25.81p 24.96p 25.21p 194774
18/12/2012 24.96p 25.96p 24.89p 25.34p 259440
17/12/2012 26.21p 26.28p 25.39p 25.59p 101471
14/12/2012 25.46p 25.46p 24.88p 25.09p 1278739
13/12/2012 25.46p 25.49p 24.96p 25.21p 94234
12/12/2012 25.46p 26.01p 24.96p 24.96p 197172
11/12/2012 25.46p 26.11p 24.96p 25.21p 295561
10/12/2012 24.46p 24.86p 24.21p 24.34p 93099
07/12/2012 24.96p 25.21p 24.72p 24.96p 127096
06/12/2012 24.46p 25.21p 24.46p 24.96p 462495
05/12/2012 24.96p 25.16p 24.46p 24.46p 193847
04/12/2012 24.71p 25.21p 24.21p 24.21p 272052
03/12/2012 24.71p 25.21p 23.96p 24.96p 627288
30/11/2012 24.96p 25.46p 24.46p 25.21p 1484699
29/11/2012 24.71p 25.46p 24.71p 24.96p 366577
28/11/2012 24.71p 25.59p 24.71p 24.71p 268898
27/11/2012 24.96p 25.96p 24.96p 24.96p 389243
26/11/2012 24.96p 26.26p 24.46p 24.96p 809163
23/11/2012 25.96p 26.45p 24.96p 25.21p 364429
22/11/2012 25.46p 27.71p 25.21p 25.96p 381407
21/11/2012 26.71p 27.46p 25.46p 25.96p 350506
20/11/2012 26.71p 27.76p 26.46p 26.71p 394799
19/11/2012 27.46p 27.90p 26.61p 27.58p 565436
16/11/2012 27.96p 29.95p 27.96p 28.46p 475659
15/11/2012 29.95p 29.95p 29.11p 29.21p 416882
14/11/2012 29.95p 29.95p 28.96p 29.21p 352992
13/11/2012 29.95p 30.14p 29.52p 29.95p 259586
12/11/2012 29.46p 29.95p 29.26p 29.83p 386164
09/11/2012 28.71p 29.40p 28.21p 28.96p 313475
08/11/2012 28.96p 29.13p 28.46p 28.96p 230203
07/11/2012 27.96p 28.71p 27.96p 28.33p 770734
06/11/2012 26.46p 28.61p 24.71p 28.58p 2044001
05/11/2012 29.95p 30.33p 29.21p 29.46p 196987
02/11/2012 30.70p 30.85p 30.23p 30.45p 259397
01/11/2012 30.95p 31.90p 30.33p 30.83p 458024
31/10/2012 30.70p 31.08p 30.49p 31.08p 197310
30/10/2012 30.70p 31.20p 30.60p 31.08p 98587
29/10/2012 31.20p 31.70p 30.70p 30.95p 262498
26/10/2012 30.48p 31.85p 30.48p 31.20p 103155
25/10/2012 30.45p 31.25p 30.10p 31.20p 247573
24/10/2012 30.70p 31.45p 30.57p 31.08p 143066
23/10/2012 31.45p 32.20p 30.85p 31.45p 248855
22/10/2012 30.45p 31.45p 30.21p 31.08p 303720
19/10/2012 30.95p 31.83p 29.95p 31.20p 209431
18/10/2012 31.95p 32.15p 31.10p 31.45p 173987
17/10/2012 32.45p 32.95p 30.82p 31.95p 484369
16/10/2012 31.70p 32.45p 30.70p 30.95p 608970
15/10/2012 31.45p 31.95p 30.38p 31.08p 269430
12/10/2012 30.45p 31.45p 30.40p 30.83p 541187
11/10/2012 30.65p 31.95p 30.05p 30.83p 563172
10/10/2012 30.20p 30.45p 29.27p 30.45p 797006
09/10/2012 30.20p 30.95p 29.21p 29.95p 597490
08/10/2012 28.21p 32.24p 27.21p 30.08p 1368162
05/10/2012 28.46p 29.85p 27.96p 28.96p 245558
04/10/2012 28.71p 30.21p 28.71p 29.58p 176414
03/10/2012 30.20p 30.21p 29.15p 29.70p 76497
02/10/2012 29.70p 30.62p 28.34p 29.83p 557640
01/10/2012 29.46p 29.83p 28.97p 29.46p 297228
28/09/2012 29.51p 29.59p 28.81p 29.46p 272595
27/09/2012 28.46p 29.46p 27.81p 28.71p 148410
26/09/2012 27.96p 28.21p 27.46p 27.46p 193549
25/09/2012 28.71p 28.98p 28.13p 28.58p 86576
24/09/2012 28.71p 29.16p 27.71p 28.46p 588168
21/09/2012 28.96p 29.34p 28.01p 28.46p 431277
20/09/2012 28.46p 29.46p 28.04p 28.58p 323516
19/09/2012 27.96p 29.06p 27.86p 28.21p 582128
18/09/2012 29.95p 31.05p 28.56p 28.71p 569972
17/09/2012 29.46p 30.69p 29.21p 29.46p 631765
14/09/2012 29.46p 30.67p 28.91p 29.21p 854269
13/09/2012 28.96p 29.46p 28.71p 28.83p 368042
12/09/2012 28.96p 28.96p 28.71p 28.83p 263722
11/09/2012 27.21p 29.90p 27.19p 28.96p 1360569
10/09/2012 28.71p 29.12p 26.46p 27.21p 8370755
07/09/2012 29.21p 30.95p 28.71p 29.08p 780927
06/09/2012 30.70p 30.70p 27.96p 28.96p 845391
05/09/2012 30.45p 30.95p 29.46p 29.83p 780615
04/09/2012 32.95p 33.70p 30.18p 30.95p 814910
03/09/2012 30.95p 33.90p 30.63p 33.45p 842723
31/08/2012 28.96p 32.45p 28.76p 31.20p 1308469
30/08/2012 28.71p 30.20p 28.71p 29.83p 613875
29/08/2012 29.95p 30.95p 28.46p 29.21p 775494
28/08/2012 28.96p 30.95p 28.46p 30.58p 936525
24/08/2012 27.71p 29.21p 27.08p 29.21p 517504
23/08/2012 31.45p 32.08p 27.46p 28.21p 982417
22/08/2012 32.70p 33.73p 29.26p 29.46p 683865
21/08/2012 31.95p 34.95p 30.35p 32.45p 1114842
20/08/2012 28.96p 29.95p 28.76p 29.58p 388264
17/08/2012 28.96p 29.76p 28.46p 28.71p 464495
16/08/2012 27.96p 29.36p 27.41p 28.71p 446181
15/08/2012 27.21p 28.71p 26.90p 27.83p 487142
14/08/2012 27.96p 28.34p 27.21p 27.21p 376502
13/08/2012 26.96p 29.95p 25.96p 27.83p 1959985
10/08/2012 25.71p 26.45p 25.10p 25.96p 370906
09/08/2012 25.21p 26.21p 25.21p 25.84p 133849
08/08/2012 24.96p 25.62p 24.34p 25.59p 490586
07/08/2012 23.71p 25.35p 23.46p 25.09p 801452
06/08/2012 23.96p 24.26p 23.71p 24.09p 170045
03/08/2012 24.96p 24.96p 23.96p 24.21p 551257
02/08/2012 24.21p 24.58p 23.44p 24.46p 249504
01/08/2012 23.46p 24.96p 23.21p 24.46p 419010
31/07/2012 23.96p 24.71p 23.71p 24.34p 84362
30/07/2012 24.96p 25.04p 24.40p 24.71p 128294
27/07/2012 24.21p 24.99p 24.21p 24.96p 59883
26/07/2012 23.96p 24.61p 23.07p 24.34p 508355
25/07/2012 24.21p 24.96p 24.21p 24.46p 121102

*Close Price adjusted for both dividends and splits