Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/07/2023 215.00p 219.00p 213.00p 213.20p 809961
19/07/2023 204.00p 214.00p 201.80p 211.40p 816622
18/07/2023 199.00p 204.00p 196.20p 204.00p 1201951
17/07/2023 202.60p 204.20p 198.30p 198.40p 612868
14/07/2023 208.00p 211.80p 202.60p 202.60p 690428
13/07/2023 208.20p 212.80p 208.00p 208.00p 431888
12/07/2023 202.00p 209.60p 201.15p 208.00p 786848
11/07/2023 203.60p 204.80p 199.43p 201.00p 888926
10/07/2023 202.00p 205.00p 198.00p 202.60p 478260
07/07/2023 202.40p 203.40p 198.00p 202.60p 758897
06/07/2023 205.00p 208.59p 200.20p 200.20p 959934
05/07/2023 213.00p 214.00p 208.60p 208.60p 465918
04/07/2023 212.40p 216.20p 211.00p 212.80p 429767
03/07/2023 210.40p 215.00p 210.00p 213.80p 583038
30/06/2023 209.00p 211.40p 205.00p 210.40p 1388754
29/06/2023 211.20p 215.00p 207.00p 207.80p 1142738
28/06/2023 221.00p 228.40p 221.00p 226.40p 711843
27/06/2023 235.00p 235.00p 222.27p 222.60p 957900
26/06/2023 227.60p 232.40p 222.10p 230.80p 506648
23/06/2023 232.00p 236.60p 223.20p 226.40p 877412
22/06/2023 236.00p 243.40p 233.20p 233.60p 875757
21/06/2023 240.00p 242.00p 237.00p 238.80p 564675
20/06/2023 246.20p 247.64p 239.09p 240.80p 482180
19/06/2023 247.00p 247.80p 241.00p 245.80p 662688
16/06/2023 250.40p 257.00p 246.60p 246.60p 958154
15/06/2023 245.00p 251.60p 242.20p 250.40p 660623
14/06/2023 248.40p 252.00p 244.00p 246.80p 467607
13/06/2023 243.00p 248.00p 239.80p 245.80p 602713
12/06/2023 245.40p 248.40p 239.20p 243.40p 705769
09/06/2023 242.40p 251.00p 240.20p 250.00p 966428
08/06/2023 239.00p 243.20p 236.00p 241.80p 444456
07/06/2023 236.00p 240.72p 233.96p 239.20p 591979
06/06/2023 234.00p 237.72p 229.60p 235.00p 528744
05/06/2023 227.80p 236.40p 226.90p 234.40p 1071408
02/06/2023 214.20p 228.60p 214.20p 225.20p 1029626
01/06/2023 215.00p 219.20p 213.00p 217.00p 874026
31/05/2023 212.20p 217.60p 208.97p 217.60p 2859201
30/05/2023 227.40p 227.40p 214.00p 214.00p 1409032
26/05/2023 225.80p 228.00p 224.20p 227.40p 494769
25/05/2023 237.80p 237.80p 225.20p 225.20p 783387
24/05/2023 235.00p 241.40p 234.60p 237.80p 311312
23/05/2023 229.40p 239.40p 229.20p 239.20p 626183
22/05/2023 223.00p 231.20p 223.00p 231.20p 460904
19/05/2023 224.00p 228.80p 224.00p 225.80p 876081
18/05/2023 223.00p 228.80p 223.00p 225.60p 969437
17/05/2023 225.00p 229.80p 223.20p 225.00p 699894
16/05/2023 231.80p 233.80p 227.40p 228.60p 372409
15/05/2023 232.40p 234.32p 229.80p 233.00p 485413
12/05/2023 226.80p 234.40p 222.40p 233.00p 815706
11/05/2023 230.00p 233.82p 225.40p 226.80p 612629
10/05/2023 225.00p 230.40p 225.00p 230.00p 581765
09/05/2023 225.20p 230.60p 221.80p 228.20p 976830
05/05/2023 220.00p 227.80p 220.00p 227.80p 992613
04/05/2023 221.00p 223.80p 216.60p 218.60p 1345746
03/05/2023 225.00p 226.40p 217.20p 219.00p 934101
02/05/2023 239.80p 239.80p 225.00p 225.20p 1168024
28/04/2023 237.20p 239.80p 233.20p 237.60p 778474
27/04/2023 236.40p 239.80p 231.40p 234.20p 579175
26/04/2023 245.60p 248.40p 237.20p 238.80p 639599
25/04/2023 245.40p 247.40p 241.80p 245.20p 1065742
24/04/2023 234.40p 246.80p 231.60p 243.80p 1087789
21/04/2023 226.60p 238.67p 222.80p 236.00p 1462723
20/04/2023 233.00p 234.80p 225.40p 225.40p 1040339
19/04/2023 234.40p 234.40p 227.60p 232.20p 2524139
18/04/2023 245.00p 245.00p 234.60p 235.40p 2203074
17/04/2023 238.00p 246.60p 236.40p 242.20p 1274959
14/04/2023 237.60p 241.60p 234.20p 237.40p 1278671
13/04/2023 245.00p 252.00p 237.00p 238.20p 2338136
12/04/2023 240.60p 243.40p 235.37p 241.00p 746801
11/04/2023 239.60p 241.40p 234.80p 239.00p 518723
06/04/2023 235.00p 240.52p 234.00p 238.80p 579315
05/04/2023 232.00p 237.40p 229.00p 233.40p 1232987
04/04/2023 233.00p 235.99p 227.40p 228.00p 998021
03/04/2023 225.00p 242.40p 225.00p 233.20p 1169454
31/03/2023 221.00p 223.00p 216.37p 221.50p 910987
30/03/2023 225.00p 225.00p 219.00p 221.00p 1165638
29/03/2023 221.00p 225.50p 221.00p 223.00p 719855
28/03/2023 222.00p 224.00p 216.50p 222.00p 1311106
27/03/2023 224.00p 228.00p 215.50p 220.00p 1371818
24/03/2023 221.00p 221.00p 210.00p 215.00p 624354
23/03/2023 218.00p 223.00p 218.00p 220.00p 710012
22/03/2023 216.50p 220.00p 214.00p 220.00p 582231
21/03/2023 209.00p 216.50p 208.91p 216.50p 1818237
20/03/2023 207.50p 215.00p 200.00p 207.50p 2469691
17/03/2023 207.00p 223.00p 207.00p 212.00p 1422372
16/03/2023 212.50p 216.50p 203.34p 208.50p 1281327
15/03/2023 227.00p 229.00p 210.50p 211.00p 2036894
14/03/2023 219.50p 230.00p 215.00p 227.50p 1415374
13/03/2023 230.00p 230.00p 216.50p 221.00p 1454105
10/03/2023 224.00p 229.50p 219.75p 227.00p 1105315
09/03/2023 234.50p 234.50p 222.50p 228.00p 1974938
08/03/2023 237.00p 239.50p 235.00p 235.50p 586189
07/03/2023 245.50p 247.00p 239.50p 241.00p 882048
06/03/2023 247.00p 251.50p 244.50p 244.50p 346423
03/03/2023 251.50p 252.50p 246.00p 250.00p 864910
02/03/2023 255.00p 257.00p 251.00p 251.50p 467565
01/03/2023 258.50p 260.00p 252.88p 255.00p 480616
28/02/2023 257.00p 260.00p 254.00p 258.50p 1136381
27/02/2023 255.50p 259.00p 254.00p 257.50p 450859
24/02/2023 254.00p 260.00p 250.87p 255.50p 672577
23/02/2023 249.00p 256.00p 247.00p 252.00p 1081671
22/02/2023 255.00p 256.00p 245.50p 248.50p 1088220
21/02/2023 263.00p 268.50p 256.00p 256.00p 1170199
20/02/2023 258.00p 269.00p 257.00p 263.00p 1379767
17/02/2023 257.00p 260.50p 252.00p 254.00p 816575
16/02/2023 256.00p 261.00p 255.50p 258.50p 608459
15/02/2023 258.50p 259.13p 251.00p 257.50p 929923
14/02/2023 258.50p 263.00p 255.50p 259.50p 765601
13/02/2023 265.50p 268.50p 256.00p 257.00p 981712
10/02/2023 252.00p 265.50p 247.00p 265.00p 1879587
09/02/2023 251.00p 251.82p 248.00p 250.00p 1060537
08/02/2023 240.50p 251.00p 236.00p 249.00p 1522544
07/02/2023 243.00p 249.50p 235.38p 238.50p 1161700
06/02/2023 245.00p 248.50p 239.32p 240.00p 997151
03/02/2023 245.00p 250.00p 240.50p 245.00p 1144088
02/02/2023 254.50p 255.00p 245.50p 246.00p 1467651
01/02/2023 251.00p 257.50p 248.00p 253.00p 1367583
31/01/2023 249.50p 255.00p 245.00p 253.00p 2209582
30/01/2023 247.50p 259.58p 245.00p 249.50p 2489759
27/01/2023 250.00p 257.00p 244.50p 252.00p 2763048
26/01/2023 255.00p 255.00p 240.00p 244.50p 2457675
25/01/2023 257.00p 259.50p 242.00p 243.50p 1949263
24/01/2023 270.00p 271.50p 253.00p 255.50p 2035498
23/01/2023 268.00p 273.50p 266.00p 270.50p 1340828
20/01/2023 264.50p 268.00p 261.50p 263.50p 823306
19/01/2023 268.00p 270.10p 261.00p 263.00p 1126227
18/01/2023 275.00p 277.20p 269.00p 271.50p 829341
17/01/2023 271.50p 278.50p 268.50p 276.00p 732309
16/01/2023 282.00p 284.00p 272.50p 273.50p 670462
13/01/2023 278.00p 285.50p 274.50p 280.00p 1114417
12/01/2023 266.00p 277.00p 265.00p 275.00p 1472260
11/01/2023 274.00p 274.50p 261.91p 264.50p 912893
10/01/2023 270.00p 278.50p 267.30p 270.00p 2601220
09/01/2023 262.00p 277.00p 260.50p 271.00p 1713383
06/01/2023 259.50p 264.00p 256.50p 260.00p 1193788
05/01/2023 260.50p 262.50p 257.00p 259.00p 1360255
04/01/2023 270.00p 272.20p 256.00p 256.00p 1764845
03/01/2023 290.00p 296.50p 272.50p 272.50p 1185483
30/12/2022 290.00p 290.50p 283.50p 285.00p 292864
29/12/2022 288.00p 297.00p 280.50p 290.00p 1558885
28/12/2022 278.00p 290.00p 277.50p 287.50p 2444313
23/12/2022 265.00p 279.00p 264.00p 274.50p 2742277
22/12/2022 264.50p 267.00p 253.50p 259.00p 3427664
21/12/2022 258.50p 267.00p 254.00p 264.50p 3050196
20/12/2022 282.50p 284.50p 251.00p 258.50p 3395347
19/12/2022 281.00p 285.65p 277.00p 278.00p 336578
16/12/2022 282.00p 290.00p 280.50p 282.00p 875106
15/12/2022 285.00p 293.50p 284.38p 288.50p 894155
14/12/2022 293.00p 298.00p 286.00p 287.00p 963562
13/12/2022 291.50p 299.50p 287.69p 295.50p 1131651
12/12/2022 289.00p 304.00p 288.79p 290.50p 1382907
09/12/2022 284.00p 293.90p 283.50p 290.00p 1195552
08/12/2022 279.00p 291.50p 270.50p 288.00p 2000099
07/12/2022 290.00p 290.00p 278.00p 279.00p 1653009
06/12/2022 291.00p 297.50p 284.00p 290.00p 1258816
05/12/2022 303.00p 303.52p 286.50p 289.50p 3911717
02/12/2022 320.00p 321.00p 311.50p 317.00p 898666
01/12/2022 315.00p 322.00p 308.51p 320.50p 842568
30/11/2022 315.00p 323.00p 307.50p 317.00p 1282541
29/11/2022 304.50p 319.16p 301.50p 312.50p 1674489
28/11/2022 296.00p 304.15p 292.00p 300.00p 1350690
25/11/2022 299.00p 308.50p 293.00p 306.50p 890704
24/11/2022 296.00p 300.50p 292.50p 297.00p 632661
23/11/2022 300.00p 301.05p 288.00p 297.00p 1018475
22/11/2022 300.00p 300.00p 288.50p 295.00p 822420
21/11/2022 296.50p 303.00p 282.50p 287.50p 1304940
18/11/2022 290.50p 300.50p 286.90p 296.50p 1092529
17/11/2022 308.00p 329.50p 287.50p 287.50p 2910892
16/11/2022 310.00p 317.00p 304.47p 312.50p 838058
15/11/2022 297.00p 313.50p 288.47p 308.50p 791893
14/11/2022 310.00p 320.00p 289.32p 292.00p 1636337
11/11/2022 315.50p 320.00p 309.50p 319.50p 634958
10/11/2022 310.00p 317.00p 305.00p 307.00p 490830
09/11/2022 315.00p 315.50p 311.00p 312.00p 506525
08/11/2022 329.00p 329.00p 315.00p 315.00p 443763
07/11/2022 324.00p 328.60p 320.50p 322.50p 1053462
04/11/2022 326.50p 327.14p 319.90p 324.00p 1440880
03/11/2022 320.00p 325.00p 314.00p 320.00p 751047
02/11/2022 312.00p 328.00p 307.50p 320.50p 1894744
01/11/2022 314.00p 322.00p 303.98p 315.00p 2305298
31/10/2022 298.00p 306.50p 288.50p 300.00p 1960484
28/10/2022 335.00p 335.00p 294.00p 297.00p 1685488
27/10/2022 317.00p 341.50p 317.00p 336.00p 974654
26/10/2022 329.00p 336.00p 326.00p 334.50p 500716
25/10/2022 315.00p 331.00p 308.00p 328.00p 806408
24/10/2022 315.00p 322.00p 304.00p 318.00p 1069996
21/10/2022 327.50p 328.00p 309.50p 315.00p 893194
20/10/2022 329.00p 333.00p 321.00p 325.00p 468531
19/10/2022 323.00p 323.00p 303.51p 322.00p 1150949
18/10/2022 337.00p 337.00p 316.50p 319.50p 845270
17/10/2022 345.50p 345.50p 325.00p 329.50p 1111851
14/10/2022 359.50p 359.50p 332.00p 335.00p 1087163
13/10/2022 335.50p 355.00p 333.93p 351.00p 1011174
12/10/2022 355.00p 356.50p 336.72p 337.50p 959940
11/10/2022 360.00p 370.00p 349.00p 349.00p 743632
10/10/2022 370.00p 382.80p 362.97p 366.00p 835713
07/10/2022 382.00p 384.27p 375.35p 382.00p 881686
06/10/2022 373.50p 385.00p 369.75p 382.00p 826824
05/10/2022 372.00p 380.50p 358.25p 372.00p 1208646
04/10/2022 383.00p 383.00p 374.00p 377.50p 958543

*Close Price adjusted for both dividends and splits