Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2022 381.50p 387.00p 373.50p 375.50p 1106821
30/09/2022 360.00p 375.50p 360.00p 374.50p 1299915
29/09/2022 355.00p 385.00p 355.00p 358.00p 1259948
28/09/2022 355.00p 374.00p 336.85p 371.50p 1659442
27/09/2022 342.00p 362.88p 338.50p 355.00p 1485572
26/09/2022 351.00p 353.35p 334.00p 342.00p 1453039
23/09/2022 366.00p 369.80p 350.50p 354.00p 881172
22/09/2022 361.00p 375.50p 361.00p 371.00p 371054
21/09/2022 366.50p 380.00p 366.50p 373.00p 2754511
20/09/2022 379.00p 382.50p 361.00p 364.50p 654888
19/09/2022 378.50p 383.00p 375.00p 379.50p 500753
16/09/2022 378.50p 383.00p 375.00p 379.50p 500753
15/09/2022 377.50p 389.50p 373.94p 376.00p 844746
14/09/2022 382.00p 384.00p 362.00p 380.50p 1800729
13/09/2022 398.50p 398.50p 378.00p 389.00p 968642
12/09/2022 392.00p 393.88p 380.50p 390.00p 857797
09/09/2022 385.00p 399.38p 385.00p 390.00p 939139
08/09/2022 380.50p 393.00p 365.60p 387.50p 1200491
07/09/2022 362.50p 393.61p 347.12p 366.00p 1995031
06/09/2022 383.00p 385.00p 360.00p 362.00p 971776
05/09/2022 382.00p 399.00p 380.50p 383.00p 1150965
02/09/2022 374.50p 385.00p 360.50p 365.50p 1773519
01/09/2022 376.50p 380.00p 368.50p 373.00p 1103795
31/08/2022 405.00p 409.25p 373.06p 373.50p 2903062
30/08/2022 449.00p 454.00p 398.00p 398.00p 2985412
29/08/2022 450.00p 450.50p 427.04p 450.00p 946932
26/08/2022 450.00p 450.50p 427.04p 450.00p 946932
25/08/2022 436.00p 449.50p 432.50p 443.50p 1111545
24/08/2022 425.00p 436.00p 420.93p 430.50p 1642379
23/08/2022 436.00p 436.00p 427.00p 435.00p 1129485
22/08/2022 419.00p 432.00p 415.00p 430.00p 1937501
19/08/2022 411.50p 415.50p 406.76p 415.00p 706943
18/08/2022 410.00p 421.00p 406.11p 410.50p 936378
17/08/2022 392.00p 409.50p 388.00p 409.50p 2006805
16/08/2022 387.00p 394.50p 378.44p 390.50p 1305680
15/08/2022 395.00p 398.00p 374.00p 377.00p 1199638
12/08/2022 379.50p 398.00p 373.38p 392.00p 1583640
11/08/2022 360.00p 382.10p 360.00p 379.00p 1033019
10/08/2022 375.00p 375.00p 350.76p 364.00p 1306282
09/08/2022 356.00p 374.50p 356.00p 369.00p 756573
08/08/2022 360.00p 370.00p 360.00p 368.00p 241864
05/08/2022 360.00p 366.56p 352.00p 360.50p 488089
04/08/2022 352.00p 360.00p 348.50p 352.00p 413805
03/08/2022 351.00p 366.00p 351.00p 355.50p 489126
02/08/2022 367.00p 367.00p 352.50p 356.00p 765652
01/08/2022 375.00p 379.81p 362.50p 364.00p 795814
29/07/2022 368.00p 382.00p 368.00p 378.50p 569469
28/07/2022 383.50p 383.50p 370.00p 376.50p 604197
27/07/2022 364.00p 382.00p 364.00p 373.00p 562650
26/07/2022 375.00p 381.10p 364.00p 368.50p 1117642
25/07/2022 365.00p 375.83p 355.00p 375.00p 1501267
22/07/2022 340.00p 358.50p 340.00p 357.00p 796978
21/07/2022 359.00p 359.00p 338.50p 341.50p 482751
20/07/2022 343.50p 356.83p 338.00p 353.50p 1113125
19/07/2022 336.00p 342.00p 329.47p 338.50p 935304
18/07/2022 335.50p 342.00p 323.00p 336.00p 1165829
15/07/2022 325.00p 326.80p 312.50p 323.00p 860556
14/07/2022 347.50p 347.50p 323.50p 323.50p 1554490
13/07/2022 356.00p 356.00p 333.02p 342.00p 1997617
12/07/2022 347.50p 350.72p 328.00p 348.00p 3778613
11/07/2022 299.00p 313.50p 293.22p 305.00p 1069888
08/07/2022 285.00p 303.00p 285.00p 300.00p 1055509
07/07/2022 285.00p 292.50p 275.50p 290.00p 1880569
06/07/2022 285.00p 288.00p 275.50p 276.00p 3080078
05/07/2022 296.50p 306.50p 281.50p 283.50p 2829844
04/07/2022 275.00p 297.06p 275.00p 295.00p 1340572
01/07/2022 280.00p 288.00p 274.50p 277.00p 1550525
30/06/2022 287.00p 289.18p 278.00p 285.00p 1522579
29/06/2022 290.50p 302.50p 287.00p 294.00p 829333
28/06/2022 291.50p 303.17p 291.50p 294.50p 1171643
27/06/2022 294.50p 299.00p 292.50p 296.50p 1117183
24/06/2022 295.00p 300.00p 290.00p 294.50p 1257370
23/06/2022 296.00p 296.00p 286.50p 289.00p 1954043
22/06/2022 300.00p 301.00p 289.00p 292.00p 2160506
21/06/2022 302.50p 312.00p 299.50p 301.00p 1087295
20/06/2022 300.00p 307.00p 293.50p 304.00p 1929566
17/06/2022 308.50p 323.50p 300.00p 301.00p 3630117
16/06/2022 309.00p 322.50p 307.95p 321.00p 4065394
15/06/2022 295.00p 310.00p 287.00p 308.00p 2578627
14/06/2022 283.00p 292.50p 277.50p 291.50p 2206666
13/06/2022 290.00p 292.00p 279.00p 280.50p 3186593
10/06/2022 290.00p 295.00p 286.00p 290.00p 1798971
09/06/2022 289.00p 300.00p 285.00p 290.00p 2956369
08/06/2022 282.00p 295.50p 278.50p 289.50p 4043929
07/06/2022 265.00p 284.00p 261.00p 281.50p 3155547
06/06/2022 259.00p 281.50p 257.63p 264.00p 3880525
03/06/2022 255.00p 258.00p 247.00p 251.50p 2681246
02/06/2022 255.00p 258.00p 247.00p 251.50p 2681246
01/06/2022 255.00p 258.00p 247.00p 251.50p 2680969
31/05/2022 253.00p 272.74p 252.50p 261.00p 5615986
30/05/2022 252.00p 257.50p 242.50p 249.00p 3844604
27/05/2022 266.50p 268.50p 250.00p 253.00p 6985986
26/05/2022 303.00p 314.50p 265.50p 271.50p 6907184
25/05/2022 317.00p 319.00p 304.36p 316.00p 2576162
24/05/2022 324.00p 324.15p 305.00p 309.50p 3514033
23/05/2022 338.50p 338.50p 316.00p 324.00p 1494552
20/05/2022 328.50p 342.50p 325.50p 332.50p 1295487
19/05/2022 333.00p 337.00p 318.00p 324.00p 951577
18/05/2022 330.00p 348.00p 329.95p 333.00p 1830695
17/05/2022 340.00p 343.61p 330.24p 338.50p 1671849
16/05/2022 312.00p 334.00p 312.00p 332.00p 1371507
13/05/2022 317.50p 325.00p 311.00p 320.00p 1579265
12/05/2022 301.50p 326.50p 288.19p 312.00p 4129464
11/05/2022 320.00p 320.00p 302.00p 306.00p 2088106
10/05/2022 298.00p 316.50p 298.00p 307.00p 2539365
09/05/2022 338.50p 338.50p 299.00p 300.00p 4142765
06/05/2022 360.00p 360.00p 340.00p 340.00p 2787249
05/05/2022 365.00p 369.00p 358.50p 360.00p 1078429
04/05/2022 347.00p 371.00p 346.00p 364.00p 1764480
03/05/2022 349.00p 356.00p 343.82p 350.00p 1749154
02/05/2022 364.50p 367.34p 347.67p 351.50p 2224126
29/04/2022 364.50p 367.34p 347.67p 351.50p 2224126
28/04/2022 371.00p 377.50p 355.50p 356.50p 16078235
27/04/2022 381.00p 397.50p 379.78p 393.00p 1534879
26/04/2022 367.50p 378.00p 367.13p 369.00p 1348170
25/04/2022 377.00p 378.50p 357.16p 369.00p 2365016
22/04/2022 375.00p 384.00p 374.50p 377.00p 1488365
21/04/2022 392.00p 393.50p 354.00p 384.50p 4438109
20/04/2022 408.00p 412.76p 394.15p 404.00p 2544928
19/04/2022 415.00p 421.50p 410.50p 410.50p 894401
18/04/2022 421.00p 423.50p 413.30p 414.00p 833193
15/04/2022 421.00p 423.50p 413.30p 414.00p 833193
14/04/2022 421.00p 423.50p 413.30p 414.00p 833193
13/04/2022 412.00p 423.50p 409.00p 418.50p 1849788
12/04/2022 405.00p 412.00p 400.50p 412.00p 1009904
11/04/2022 415.00p 415.00p 400.00p 404.00p 733185
08/04/2022 405.00p 419.74p 405.00p 415.00p 1510705
07/04/2022 409.00p 413.50p 399.43p 405.00p 1429555
06/04/2022 401.50p 413.00p 401.50p 408.00p 2031753
05/04/2022 408.50p 417.50p 406.00p 410.50p 1487314
04/04/2022 402.00p 418.00p 400.50p 408.50p 1413063
01/04/2022 400.00p 404.00p 393.99p 402.00p 1400631
31/03/2022 381.50p 400.00p 378.00p 398.50p 1663921
30/03/2022 362.00p 392.00p 353.00p 389.00p 1692250
29/03/2022 369.00p 369.00p 344.00p 353.00p 2401116
28/03/2022 395.00p 396.50p 363.50p 364.00p 1334061
25/03/2022 402.00p 403.50p 381.00p 395.50p 1258788
24/03/2022 387.00p 401.00p 384.00p 400.00p 1165735
23/03/2022 380.00p 390.00p 376.50p 384.50p 1479583
22/03/2022 380.00p 381.50p 372.50p 381.00p 1658950
21/03/2022 384.00p 386.00p 373.50p 374.00p 2319547
18/03/2022 365.50p 385.58p 363.04p 382.00p 2239567
17/03/2022 348.50p 371.50p 340.00p 370.00p 3368896
16/03/2022 331.00p 346.50p 323.02p 340.00p 1670220
15/03/2022 320.00p 331.50p 311.24p 331.00p 3146831
14/03/2022 343.50p 345.00p 322.00p 325.00p 1926908
11/03/2022 337.00p 347.50p 329.50p 336.50p 1230008
10/03/2022 330.00p 342.00p 327.00p 338.00p 3164719
09/03/2022 360.00p 362.00p 316.00p 334.50p 4246560
08/03/2022 328.50p 357.18p 324.00p 355.00p 4460968
07/03/2022 291.50p 324.00p 291.50p 324.00p 3968318
04/03/2022 284.00p 288.00p 277.50p 287.00p 1025422
03/03/2022 306.00p 306.00p 280.00p 284.00p 1236476
02/03/2022 293.00p 310.50p 290.73p 298.00p 1858515
01/03/2022 277.00p 295.00p 275.00p 292.00p 2141146
28/02/2022 271.50p 288.50p 265.44p 277.50p 3824227
25/02/2022 292.50p 292.50p 266.50p 267.50p 1281031
24/02/2022 282.00p 293.50p 275.00p 289.50p 4387743
23/02/2022 264.50p 270.05p 263.00p 270.00p 1807139
22/02/2022 244.00p 266.50p 244.00p 264.50p 2305075
21/02/2022 250.00p 253.60p 242.00p 244.00p 754779
18/02/2022 258.00p 258.30p 247.50p 248.50p 872732
17/02/2022 255.00p 260.00p 250.80p 258.00p 1305192
16/02/2022 250.00p 251.00p 238.50p 251.00p 1542671
15/02/2022 276.00p 276.78p 240.00p 247.00p 4257769
14/02/2022 265.00p 277.87p 260.50p 276.00p 3412694
11/02/2022 255.00p 259.50p 253.50p 259.50p 589376
10/02/2022 252.50p 257.50p 251.00p 255.00p 714527
09/02/2022 250.50p 257.00p 244.50p 255.00p 937676
08/02/2022 259.50p 263.00p 251.00p 251.00p 1034874
07/02/2022 259.00p 262.50p 252.50p 261.50p 817710
04/02/2022 246.00p 258.50p 245.00p 258.00p 1169917
03/02/2022 236.50p 245.50p 235.00p 245.00p 560311
02/02/2022 250.50p 250.94p 237.00p 239.50p 832010
01/02/2022 256.50p 259.50p 246.00p 249.00p 1801730
31/01/2022 252.00p 260.00p 251.00p 256.50p 2839896
28/01/2022 254.50p 263.00p 247.00p 252.00p 1397387
27/01/2022 253.50p 263.78p 252.50p 256.00p 1037109
26/01/2022 239.50p 259.50p 239.24p 259.50p 2219718
25/01/2022 232.00p 239.50p 229.50p 236.00p 1340481
24/01/2022 230.00p 236.28p 224.00p 229.50p 3119171
21/01/2022 235.50p 238.44p 231.50p 235.50p 750245
20/01/2022 246.00p 247.00p 234.30p 239.50p 913893
19/01/2022 236.00p 240.50p 234.16p 240.00p 833996
18/01/2022 240.00p 240.00p 235.00p 237.00p 591105
17/01/2022 245.00p 245.00p 236.50p 238.00p 466315
14/01/2022 240.00p 244.50p 236.00p 240.00p 986856
13/01/2022 244.00p 245.00p 237.00p 240.50p 834665
12/01/2022 240.00p 246.50p 233.00p 243.50p 855574
10/01/2022 242.00p 249.00p 229.50p 232.00p 919297
07/01/2022 245.50p 250.00p 241.00p 244.00p 308279
06/01/2022 247.00p 247.82p 242.50p 244.50p 264201
05/01/2022 244.00p 252.50p 243.50p 249.50p 1182327
04/01/2022 245.00p 250.50p 239.04p 244.00p 760526
03/01/2022 244.50p 247.00p 232.62p 241.00p 1408271
31/12/2021 244.50p 247.00p 232.62p 241.00p 1324586
30/12/2021 235.00p 245.00p 235.00p 243.00p 890714
29/12/2021 244.00p 251.50p 229.00p 233.00p 1465876
28/12/2021 260.00p 260.00p 243.00p 245.50p 516400
27/12/2021 260.00p 260.00p 243.00p 245.50p 516400

*Close Price adjusted for both dividends and splits