Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/12/2010 38.69p 39.42p 36.99p 38.19p 2004430
03/12/2010 38.94p 40.94p 37.69p 38.94p 3289697
02/12/2010 52.92p 65.15p 25.56p 39.94p 14608627
01/12/2010 50.92p 52.92p 50.72p 51.92p 1137648
30/11/2010 50.92p 52.92p 48.93p 51.17p 1720847
29/11/2010 50.92p 54.92p 50.65p 52.42p 2491986
26/11/2010 48.93p 52.92p 48.93p 50.17p 2955669
25/11/2010 43.68p 51.42p 42.15p 49.42p 3756260
24/11/2010 44.43p 44.93p 41.94p 43.18p 598030
23/11/2010 45.68p 46.63p 43.58p 44.18p 802524
22/11/2010 43.93p 46.93p 42.83p 44.43p 1467564
19/11/2010 41.44p 45.18p 40.45p 43.18p 1188321
18/11/2010 41.69p 42.68p 39.81p 42.19p 349122
17/11/2010 39.94p 41.74p 39.46p 39.69p 266335
16/11/2010 42.93p 43.93p 38.69p 40.44p 471181
15/11/2010 44.18p 44.68p 41.52p 42.93p 263189
12/11/2010 43.43p 45.37p 40.94p 43.43p 728981
11/11/2010 44.93p 45.43p 42.93p 43.43p 823278
10/11/2010 43.18p 47.93p 42.88p 43.43p 2799848
09/11/2010 40.44p 49.62p 39.94p 43.68p 2491420
08/11/2010 39.44p 41.94p 39.44p 41.19p 749142
05/11/2010 39.94p 40.44p 39.44p 39.69p 350888
04/11/2010 39.94p 43.43p 39.26p 39.69p 1138152
03/11/2010 38.19p 40.66p 36.08p 37.44p 427027
02/11/2010 39.94p 41.39p 38.39p 38.44p 438546
01/11/2010 40.94p 41.69p 39.94p 39.94p 336163
29/10/2010 39.94p 40.94p 39.94p 40.19p 301990
28/10/2010 39.94p 42.44p 38.39p 40.94p 651918
27/10/2010 37.19p 38.94p 36.94p 38.19p 364891
26/10/2010 41.69p 41.92p 37.46p 39.44p 594033
25/10/2010 41.94p 43.42p 38.94p 40.44p 524317
22/10/2010 43.93p 45.17p 42.39p 43.18p 152421
21/10/2010 41.94p 44.93p 41.19p 43.93p 348924
20/10/2010 40.94p 44.43p 40.94p 43.18p 360130
19/10/2010 39.94p 45.43p 39.94p 40.69p 1070640
18/10/2010 38.94p 40.94p 35.95p 40.19p 3041288
15/10/2010 50.92p 52.49p 34.05p 39.69p 7942315
14/10/2010 52.92p 54.04p 50.92p 52.42p 291034
13/10/2010 54.42p 55.91p 51.92p 53.17p 405648
12/10/2010 59.91p 63.55p 51.99p 53.67p 1266852
11/10/2010 56.91p 61.51p 55.67p 58.41p 884267
08/10/2010 52.92p 56.91p 51.42p 55.42p 1213254
07/10/2010 53.67p 53.77p 50.14p 53.42p 1142870
06/10/2010 52.92p 53.52p 49.92p 49.92p 420676
05/10/2010 53.67p 53.92p 51.55p 53.42p 662341
04/10/2010 48.93p 57.71p 46.95p 52.92p 1452547
01/10/2010 46.93p 48.93p 46.68p 47.93p 367104
30/09/2010 48.43p 48.93p 46.14p 47.68p 938643
29/09/2010 48.43p 51.67p 47.78p 48.93p 885609
28/09/2010 48.68p 50.81p 47.02p 47.68p 1111571
27/09/2010 49.92p 51.02p 48.43p 49.42p 260528
24/09/2010 50.42p 52.65p 49.92p 50.42p 552274
23/09/2010 49.92p 51.95p 48.43p 51.92p 1995000
22/09/2010 47.68p 49.92p 46.05p 49.18p 2274037
21/09/2010 44.93p 47.93p 43.45p 46.68p 1765448
20/09/2010 44.93p 45.43p 42.68p 44.93p 1128126
17/09/2010 43.18p 44.93p 41.94p 44.43p 1164630
16/09/2010 45.93p 47.51p 43.43p 44.18p 484653
15/09/2010 45.43p 46.68p 44.68p 45.93p 796710
14/09/2010 45.43p 46.18p 44.43p 44.93p 1320742
13/09/2010 46.43p 47.93p 45.46p 46.93p 1254014
10/09/2010 48.43p 48.68p 45.93p 46.93p 470710
09/09/2010 47.93p 48.43p 45.17p 47.68p 1056614
08/09/2010 47.43p 49.34p 44.98p 46.18p 1918862
07/09/2010 49.67p 49.92p 47.18p 49.18p 423234
06/09/2010 50.92p 52.12p 47.48p 49.18p 925306
03/09/2010 46.68p 50.92p 44.93p 50.67p 1704426
02/09/2010 44.43p 45.93p 43.08p 44.93p 1981814
01/09/2010 41.94p 45.43p 39.49p 42.93p 1103310
31/08/2010 40.94p 42.93p 39.69p 40.94p 848960
27/08/2010 41.94p 42.93p 40.19p 41.94p 430335
26/08/2010 42.44p 42.45p 39.69p 41.94p 182740
25/08/2010 41.94p 41.94p 40.19p 41.44p 131949
24/08/2010 43.93p 43.93p 40.94p 41.44p 557193
23/08/2010 42.93p 45.08p 41.59p 42.93p 718836
20/08/2010 42.93p 42.93p 41.62p 42.68p 459638
19/08/2010 42.68p 44.43p 41.44p 41.94p 801709
18/08/2010 43.93p 45.68p 39.99p 42.44p 2354631
17/08/2010 60.66p 64.15p 41.94p 43.68p 1925970
16/08/2010 65.90p 67.40p 61.91p 62.65p 458754
13/08/2010 65.90p 66.90p 64.59p 65.90p 234047
12/08/2010 65.90p 67.15p 64.65p 64.65p 215873
11/08/2010 68.40p 69.82p 64.80p 65.90p 133053
10/08/2010 71.89p 72.39p 66.90p 68.40p 140659
09/08/2010 70.89p 72.89p 69.15p 70.39p 172973
06/08/2010 71.89p 73.65p 69.39p 69.39p 283738
05/08/2010 73.39p 74.39p 72.39p 72.39p 113151
04/08/2010 71.89p 72.89p 65.15p 72.89p 449621
03/08/2010 73.89p 75.55p 73.64p 74.39p 70184
02/08/2010 72.89p 75.10p 72.84p 74.89p 173347
30/07/2010 70.89p 72.89p 70.89p 71.39p 89441
29/07/2010 69.89p 70.77p 69.57p 70.39p 27423
28/07/2010 69.89p 70.69p 67.65p 70.64p 140374
27/07/2010 68.40p 70.39p 67.26p 69.89p 244066
26/07/2010 71.39p 71.84p 69.14p 69.89p 164218
23/07/2010 70.89p 71.84p 68.40p 70.14p 240336
22/07/2010 69.89p 70.89p 67.90p 69.64p 283734
21/07/2010 68.40p 70.39p 68.15p 68.89p 46771
20/07/2010 66.90p 67.15p 65.65p 67.15p 88334
19/07/2010 66.90p 67.90p 65.05p 66.90p 47410
16/07/2010 66.40p 66.40p 63.90p 66.40p 197058
15/07/2010 65.40p 65.90p 64.40p 65.15p 85221
14/07/2010 64.40p 65.28p 64.40p 64.90p 203047
13/07/2010 65.15p 65.15p 64.40p 64.90p 427950
12/07/2010 62.90p 65.15p 62.90p 64.65p 98541
09/07/2010 61.66p 65.40p 60.91p 64.15p 863384
08/07/2010 61.91p 62.40p 61.66p 62.40p 207064
07/07/2010 61.91p 66.22p 61.66p 61.91p 210583
06/07/2010 64.65p 66.90p 62.40p 62.65p 36007
05/07/2010 64.90p 65.67p 62.16p 63.40p 41576
02/07/2010 63.90p 66.90p 62.11p 66.90p 69024
01/07/2010 65.90p 65.90p 62.11p 63.90p 53711
30/06/2010 61.91p 66.10p 61.91p 63.65p 88175
29/06/2010 65.90p 67.30p 62.40p 64.65p 123942
28/06/2010 66.90p 68.40p 65.15p 67.40p 141250
25/06/2010 68.89p 69.56p 67.65p 68.15p 140556
24/06/2010 70.89p 71.89p 68.89p 69.89p 419865
23/06/2010 69.89p 71.54p 68.40p 71.39p 91892
22/06/2010 70.89p 70.99p 69.25p 70.89p 80030
21/06/2010 70.89p 71.89p 70.89p 71.89p 37463
18/06/2010 71.89p 72.89p 70.89p 72.89p 90757
17/06/2010 72.89p 72.89p 71.13p 72.89p 80297
16/06/2010 75.14p 76.88p 70.39p 71.64p 95687
15/06/2010 74.89p 74.99p 72.24p 74.39p 32248
14/06/2010 73.89p 74.39p 70.92p 72.89p 47665
11/06/2010 71.89p 71.89p 69.61p 71.14p 449228
10/06/2010 74.89p 74.89p 69.89p 71.14p 548760
09/06/2010 69.89p 73.89p 69.89p 72.89p 258559
08/06/2010 69.39p 71.14p 69.21p 69.89p 22301
07/06/2010 69.89p 70.89p 67.90p 69.39p 66364
04/06/2010 66.90p 71.89p 66.66p 69.89p 155382
03/06/2010 66.90p 67.15p 64.10p 66.15p 40182
02/06/2010 65.90p 66.90p 62.90p 65.40p 238882
01/06/2010 65.40p 65.90p 60.91p 64.15p 206568
28/05/2010 67.90p 69.14p 60.91p 63.15p 783518
27/05/2010 86.87p 88.66p 66.90p 68.89p 1873158
26/05/2010 81.88p 88.61p 81.88p 85.62p 97971
25/05/2010 91.36p 91.65p 81.88p 83.37p 157210
24/05/2010 91.86p 92.32p 87.46p 91.11p 244934
21/05/2010 87.87p 91.86p 87.87p 89.61p 748572
20/05/2010 90.86p 90.86p 89.86p 89.86p 186220
19/05/2010 89.86p 91.66p 87.62p 90.86p 428773
18/05/2010 94.86p 94.86p 87.87p 91.11p 222827
17/05/2010 95.85p 95.85p 90.66p 93.86p 774008
14/05/2010 92.86p 95.85p 92.83p 93.61p 828654
13/05/2010 92.86p 96.00p 92.83p 94.86p 491602
12/05/2010 89.86p 94.86p 86.62p 93.86p 555752
11/05/2010 86.87p 89.86p 85.07p 88.37p 396895
10/05/2010 86.37p 86.87p 84.87p 85.87p 192843
07/05/2010 83.37p 85.87p 80.38p 84.87p 202247
06/05/2010 84.87p 87.17p 83.37p 84.37p 117398
05/05/2010 85.87p 88.02p 83.62p 86.62p 101204
04/05/2010 87.87p 90.12p 85.87p 87.12p 265367
30/04/2010 91.86p 92.11p 86.37p 87.37p 135913
29/04/2010 88.12p 90.71p 86.93p 89.36p 314778
28/04/2010 92.36p 96.18p 88.34p 88.37p 200338
27/04/2010 89.86p 94.86p 89.11p 92.86p 217792
26/04/2010 88.86p 91.52p 86.62p 90.36p 907862
23/04/2010 84.87p 88.17p 84.87p 85.87p 289234
22/04/2010 86.87p 87.57p 84.87p 84.87p 80768
21/04/2010 87.37p 89.76p 85.87p 86.87p 261634
20/04/2010 89.86p 90.86p 86.87p 87.37p 219411
19/04/2010 91.86p 91.86p 88.12p 88.12p 151052
16/04/2010 90.86p 92.86p 89.68p 90.86p 156283
15/04/2010 92.36p 92.86p 89.16p 90.86p 120252
14/04/2010 89.11p 92.26p 89.11p 91.86p 114289
13/04/2010 91.86p 92.52p 87.49p 91.36p 68186
12/04/2010 90.86p 92.86p 88.99p 91.11p 562901
09/04/2010 90.86p 93.01p 88.86p 89.86p 96814
08/04/2010 91.86p 93.98p 90.86p 91.11p 195018
07/04/2010 89.86p 94.36p 89.86p 90.86p 95235
06/04/2010 89.36p 91.36p 87.87p 89.61p 144045
01/04/2010 86.87p 88.86p 85.47p 87.12p 123207
31/03/2010 85.87p 88.02p 84.87p 86.87p 217418
30/03/2010 91.86p 93.26p 84.87p 86.37p 234687
29/03/2010 96.85p 98.35p 91.36p 91.86p 598816
26/03/2010 87.87p 97.35p 86.37p 95.11p 693049
25/03/2010 86.37p 88.37p 85.62p 86.62p 172511
24/03/2010 86.87p 87.87p 82.97p 86.37p 149263
23/03/2010 80.88p 87.37p 80.08p 85.37p 473176
22/03/2010 77.38p 79.88p 77.38p 79.38p 99295
19/03/2010 77.88p 79.38p 77.88p 78.88p 248570
18/03/2010 80.88p 80.88p 77.88p 78.63p 176561
17/03/2010 75.63p 81.58p 75.63p 80.38p 221457
16/03/2010 73.14p 75.39p 72.39p 75.39p 666866
15/03/2010 73.89p 73.89p 71.42p 72.14p 1146665
12/03/2010 71.89p 73.89p 71.39p 72.14p 59369
11/03/2010 72.14p 73.59p 70.89p 72.39p 98674
10/03/2010 72.14p 73.89p 70.89p 72.39p 90761
09/03/2010 71.89p 73.59p 70.89p 72.14p 83421
08/03/2010 73.89p 73.89p 71.89p 72.89p 46545
05/03/2010 72.89p 74.39p 71.65p 73.64p 92208
04/03/2010 71.89p 72.89p 71.04p 71.89p 80370
03/03/2010 72.89p 72.89p 71.62p 72.14p 116273
02/03/2010 70.89p 73.64p 70.73p 72.64p 1225128
01/03/2010 70.89p 71.64p 70.39p 70.64p 53525
26/02/2010 69.64p 70.14p 69.64p 70.14p 11704
25/02/2010 69.89p 71.39p 69.24p 70.14p 146725
24/02/2010 69.89p 70.39p 68.77p 69.89p 215565
23/02/2010 69.89p 71.59p 68.79p 69.14p 139415

*Close Price adjusted for both dividends and splits