Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/10/2011 15.23p 16.18p 15.22p 15.73p 1074364
05/10/2011 14.98p 16.63p 14.73p 14.73p 2856183
04/10/2011 16.47p 18.56p 13.98p 15.10p 868449
03/10/2011 17.72p 17.82p 16.72p 16.72p 717134
30/09/2011 18.47p 18.82p 18.10p 18.10p 519979
29/09/2011 18.47p 18.82p 18.42p 18.72p 57174
28/09/2011 18.97p 19.72p 18.72p 18.97p 216076
27/09/2011 18.47p 19.63p 18.24p 19.10p 143052
26/09/2011 18.27p 19.01p 18.27p 18.60p 55254
23/09/2011 18.97p 19.43p 18.22p 18.60p 189260
22/09/2011 18.97p 19.47p 18.72p 19.10p 308344
21/09/2011 19.72p 19.97p 18.73p 19.72p 252796
20/09/2011 19.72p 19.97p 19.50p 19.72p 55375
19/09/2011 19.97p 20.57p 19.47p 19.47p 94865
16/09/2011 19.97p 20.34p 19.22p 20.34p 104427
15/09/2011 20.22p 20.62p 19.22p 19.22p 342736
14/09/2011 19.97p 20.83p 19.97p 20.59p 261544
13/09/2011 20.22p 20.82p 19.98p 20.22p 217618
12/09/2011 20.22p 20.82p 19.97p 20.47p 74118
09/09/2011 20.72p 20.79p 20.22p 20.72p 220568
08/09/2011 20.72p 20.72p 20.22p 20.47p 125064
07/09/2011 20.72p 21.74p 20.22p 20.97p 52319
06/09/2011 20.47p 20.96p 19.97p 20.72p 239876
05/09/2011 20.22p 20.30p 19.96p 19.97p 69062
02/09/2011 20.97p 21.97p 19.97p 19.97p 103688
01/09/2011 20.22p 21.34p 19.28p 21.34p 284452
31/08/2011 19.97p 19.97p 19.80p 19.97p 93914
30/08/2011 19.97p 20.97p 19.72p 19.97p 159648
26/08/2011 20.47p 21.29p 19.97p 20.09p 61261
25/08/2011 19.47p 20.97p 18.97p 20.72p 620272
24/08/2011 19.47p 20.24p 17.97p 19.47p 354226
23/08/2011 19.72p 20.72p 18.97p 19.22p 813555
22/08/2011 20.22p 20.67p 19.69p 20.22p 67715
19/08/2011 19.72p 20.91p 19.72p 20.22p 158393
18/08/2011 20.97p 20.97p 19.47p 19.84p 323994
17/08/2011 21.72p 22.72p 19.97p 20.47p 472219
16/08/2011 22.22p 23.05p 21.22p 22.72p 192577
15/08/2011 20.97p 23.44p 19.97p 23.09p 325475
12/08/2011 19.97p 20.88p 18.97p 19.97p 323796
11/08/2011 19.22p 19.89p 18.97p 19.60p 223212
10/08/2011 19.97p 22.22p 18.99p 19.47p 292575
09/08/2011 20.72p 20.97p 18.74p 19.22p 1046780
08/08/2011 21.22p 21.92p 19.97p 20.97p 337414
05/08/2011 21.97p 23.06p 21.47p 21.47p 892461
04/08/2011 23.96p 24.59p 22.72p 22.96p 865360
03/08/2011 23.96p 24.59p 23.74p 24.59p 149560
02/08/2011 23.96p 24.96p 23.20p 24.59p 1523872
01/08/2011 23.46p 23.87p 23.40p 23.84p 253411
29/07/2011 23.46p 23.51p 22.96p 23.21p 311872
28/07/2011 23.71p 24.08p 23.34p 23.34p 867972
27/07/2011 23.96p 24.34p 23.58p 23.96p 464215
26/07/2011 23.96p 24.60p 23.96p 24.21p 236904
25/07/2011 23.96p 25.19p 23.71p 24.21p 149007
22/07/2011 24.96p 25.34p 24.46p 24.46p 741094
21/07/2011 24.46p 24.74p 24.08p 24.46p 373201
20/07/2011 24.96p 25.09p 23.71p 23.96p 1121875
19/07/2011 26.71p 27.08p 25.21p 25.21p 849908
18/07/2011 26.96p 27.60p 26.43p 27.08p 418473
15/07/2011 26.46p 27.40p 26.21p 26.96p 101990
14/07/2011 25.96p 26.33p 24.61p 26.33p 317127
13/07/2011 25.96p 26.21p 25.84p 26.09p 246517
12/07/2011 25.46p 25.96p 24.70p 25.96p 266104
11/07/2011 25.96p 27.96p 25.71p 25.96p 600869
08/07/2011 25.46p 27.96p 25.46p 27.96p 141760
07/07/2011 26.05p 26.61p 26.05p 26.46p 78375
06/07/2011 26.96p 28.02p 25.71p 26.58p 559526
05/07/2011 27.21p 29.95p 26.90p 27.96p 1431499
04/07/2011 26.46p 27.53p 25.22p 26.83p 402222
01/07/2011 24.46p 28.96p 23.27p 26.46p 2781579
30/06/2011 22.96p 26.96p 22.72p 23.71p 3441466
29/06/2011 22.96p 23.81p 22.85p 23.09p 380072
28/06/2011 22.96p 23.11p 22.47p 22.72p 337591
27/06/2011 22.72p 23.20p 21.72p 22.09p 829699
24/06/2011 22.72p 24.21p 21.97p 23.21p 2514793
23/06/2011 22.96p 23.21p 21.72p 22.22p 568398
22/06/2011 25.71p 25.71p 22.96p 23.21p 1322465
21/06/2011 24.21p 25.93p 23.56p 24.21p 1322377
20/06/2011 24.46p 24.96p 23.98p 24.46p 67032
17/06/2011 25.74p 25.81p 24.53p 24.96p 49711
16/06/2011 25.21p 26.46p 23.46p 24.59p 144253
15/06/2011 25.96p 26.21p 25.71p 25.71p 123149
14/06/2011 26.21p 26.81p 24.74p 25.34p 397776
13/06/2011 26.71p 26.96p 24.86p 26.21p 269375
10/06/2011 24.71p 27.14p 24.46p 26.83p 840990
09/06/2011 25.46p 25.61p 23.51p 24.46p 1175273
08/06/2011 25.46p 27.46p 24.86p 25.46p 1195539
07/06/2011 27.96p 29.21p 25.96p 27.46p 648927
06/06/2011 26.71p 27.21p 25.84p 26.96p 240353
03/06/2011 25.21p 26.46p 25.21p 26.46p 729681
02/06/2011 25.46p 26.96p 24.71p 25.21p 1044277
01/06/2011 27.46p 27.85p 26.46p 26.96p 628349
31/05/2011 27.96p 28.46p 26.41p 26.83p 388859
27/05/2011 26.96p 27.96p 25.96p 25.96p 225956
26/05/2011 27.46p 27.96p 26.89p 27.96p 50904
25/05/2011 25.96p 27.48p 25.46p 27.08p 220868
24/05/2011 26.96p 27.66p 25.46p 25.46p 337218
23/05/2011 26.21p 27.97p 25.96p 25.96p 392193
20/05/2011 27.46p 27.80p 26.46p 26.96p 390673
19/05/2011 27.46p 28.96p 27.46p 27.96p 694092
18/05/2011 28.21p 28.96p 27.75p 28.46p 289996
17/05/2011 29.70p 30.35p 27.71p 29.95p 685730
16/05/2011 29.95p 31.48p 29.70p 30.70p 507939
13/05/2011 29.95p 30.75p 29.32p 29.95p 612177
12/05/2011 29.95p 29.95p 28.81p 29.95p 352419
11/05/2011 30.70p 31.45p 29.14p 30.45p 321842
10/05/2011 30.45p 32.61p 29.95p 31.45p 225351
09/05/2011 29.95p 33.45p 28.75p 32.95p 646848
06/05/2011 28.96p 30.89p 28.72p 30.45p 527435
05/05/2011 31.45p 32.77p 29.21p 31.20p 297534
04/05/2011 31.95p 32.17p 30.86p 31.95p 300199
03/05/2011 31.95p 33.20p 31.32p 33.20p 520365
28/04/2011 33.20p 35.45p 31.70p 31.70p 620343
27/04/2011 35.95p 35.95p 33.29p 35.45p 60764
26/04/2011 34.95p 35.45p 33.85p 35.45p 214586
21/04/2011 34.95p 36.44p 34.67p 35.45p 437551
20/04/2011 34.20p 36.19p 34.20p 35.95p 460789
19/04/2011 33.70p 34.95p 33.39p 34.95p 223274
18/04/2011 32.45p 34.95p 32.45p 34.95p 565265
15/04/2011 33.20p 33.82p 31.95p 32.95p 533535
14/04/2011 32.95p 34.15p 32.13p 33.45p 322916
13/04/2011 32.20p 34.48p 31.95p 32.95p 1181215
12/04/2011 34.70p 34.95p 31.45p 32.95p 590034
11/04/2011 33.45p 34.95p 32.95p 34.45p 305305
08/04/2011 33.95p 36.44p 33.26p 34.20p 306362
07/04/2011 31.95p 34.35p 31.25p 33.95p 360629
06/04/2011 32.70p 34.58p 32.30p 33.20p 1033444
05/04/2011 30.70p 35.95p 30.56p 33.95p 1208800
04/04/2011 30.20p 32.95p 30.20p 31.33p 1133248
01/04/2011 32.20p 33.44p 29.95p 31.70p 2163858
31/03/2011 37.44p 38.12p 31.95p 32.95p 8661413
30/03/2011 39.44p 39.54p 37.89p 37.94p 326236
29/03/2011 38.94p 39.69p 37.94p 38.57p 229337
28/03/2011 41.44p 41.87p 36.80p 39.69p 1780314
25/03/2011 39.44p 39.94p 38.19p 39.44p 965442
24/03/2011 38.69p 40.69p 37.94p 38.32p 840160
23/03/2011 39.94p 41.69p 39.14p 40.69p 1089630
22/03/2011 38.94p 40.22p 38.40p 38.94p 909877
21/03/2011 38.94p 39.94p 37.97p 39.44p 561690
18/03/2011 38.44p 39.69p 37.71p 38.82p 213397
17/03/2011 38.94p 39.24p 37.44p 37.69p 222239
16/03/2011 38.19p 39.94p 37.19p 37.57p 289345
15/03/2011 37.19p 38.73p 36.31p 38.07p 437585
14/03/2011 37.69p 39.69p 37.24p 38.82p 134073
11/03/2011 37.94p 38.64p 37.42p 37.82p 889621
10/03/2011 39.94p 40.49p 37.66p 38.44p 553201
09/03/2011 39.44p 40.50p 38.94p 39.44p 474540
08/03/2011 39.94p 40.64p 38.94p 39.19p 177676
07/03/2011 39.44p 41.89p 39.44p 40.94p 167860
04/03/2011 41.94p 43.40p 39.94p 40.94p 360414
03/03/2011 39.69p 42.68p 39.19p 42.68p 363714
02/03/2011 40.44p 40.44p 39.17p 39.94p 187110
01/03/2011 40.69p 40.94p 39.05p 40.06p 410083
28/02/2011 38.44p 40.94p 37.04p 40.94p 584217
25/02/2011 38.69p 39.69p 37.44p 37.82p 494748
24/02/2011 38.19p 38.82p 36.71p 37.94p 1484216
23/02/2011 38.19p 38.69p 37.69p 38.32p 118698
22/02/2011 39.44p 39.44p 37.69p 38.32p 198356
21/02/2011 38.44p 40.44p 37.79p 39.44p 686602
18/02/2011 38.94p 39.19p 37.71p 38.44p 351921
17/02/2011 38.94p 40.21p 37.44p 38.94p 627072
16/02/2011 39.19p 40.14p 36.94p 38.94p 763284
15/02/2011 41.52p 41.52p 39.19p 39.94p 381196
14/02/2011 41.88p 41.88p 39.94p 40.69p 372561
11/02/2011 41.69p 43.18p 39.95p 40.69p 599161
10/02/2011 40.44p 44.43p 39.17p 42.68p 1673700
09/02/2011 39.19p 39.94p 38.44p 39.94p 5655309
08/02/2011 39.44p 39.94p 38.95p 39.69p 851317
07/02/2011 38.94p 39.69p 38.34p 39.19p 784048
04/02/2011 38.19p 39.94p 37.94p 38.94p 586240
03/02/2011 38.94p 39.94p 37.94p 38.44p 761400
02/02/2011 40.19p 40.43p 38.70p 39.69p 494429
01/02/2011 38.94p 42.44p 38.94p 39.94p 437357
31/01/2011 38.94p 41.19p 38.44p 39.69p 673770
28/01/2011 39.94p 40.39p 39.04p 39.94p 563378
27/01/2011 42.44p 42.44p 38.94p 39.44p 593780
26/01/2011 40.94p 41.91p 39.94p 40.94p 162464
25/01/2011 42.19p 42.91p 40.99p 41.44p 150536
24/01/2011 41.19p 42.77p 40.53p 42.19p 441862
21/01/2011 40.44p 41.87p 40.12p 41.19p 478289
20/01/2011 40.44p 40.96p 39.54p 39.94p 578870
19/01/2011 40.44p 41.21p 40.04p 40.69p 253479
18/01/2011 39.94p 41.87p 39.94p 41.19p 530209
17/01/2011 40.94p 41.49p 39.44p 41.19p 748086
14/01/2011 40.44p 42.65p 40.34p 40.94p 580458
13/01/2011 40.44p 41.94p 40.17p 41.94p 624810
12/01/2011 40.69p 41.64p 40.28p 41.44p 344698
11/01/2011 41.69p 42.07p 40.44p 41.69p 365817
10/01/2011 41.19p 41.69p 38.64p 41.44p 536633
07/01/2011 39.94p 41.69p 39.44p 40.94p 456580
06/01/2011 41.69p 41.69p 40.19p 40.69p 572545
05/01/2011 40.94p 42.93p 39.94p 41.69p 964393
04/01/2011 42.93p 44.43p 41.44p 41.44p 687435
31/12/2010 40.69p 44.43p 40.19p 44.43p 934736
30/12/2010 39.94p 40.94p 38.81p 40.44p 2200682
29/12/2010 38.94p 39.94p 38.69p 38.94p 461761
24/12/2010 39.69p 40.03p 38.49p 39.44p 396740
23/12/2010 38.94p 39.94p 38.35p 39.44p 1214055
22/12/2010 39.94p 40.59p 38.69p 39.19p 569932
21/12/2010 38.94p 40.69p 37.77p 39.69p 660477
20/12/2010 38.69p 39.94p 37.19p 39.44p 711304

*Close Price adjusted for both dividends and splits