Serica Energy (SQZ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/02/2018 85.00p 85.10p 82.20p 82.80p 452128
02/02/2018 87.00p 87.00p 84.20p 85.00p 387674
01/02/2018 86.00p 87.20p 83.20p 86.00p 391061
31/01/2018 86.00p 86.00p 82.00p 84.40p 426846
30/01/2018 85.80p 85.80p 79.45p 84.00p 825816
29/01/2018 85.00p 91.00p 84.20p 86.00p 1135023
26/01/2018 83.80p 87.29p 83.43p 85.00p 378168
25/01/2018 87.80p 88.00p 84.20p 85.00p 273870
24/01/2018 85.40p 88.24p 85.00p 86.00p 322413
23/01/2018 85.00p 88.50p 84.79p 87.00p 493061
22/01/2018 83.60p 88.00p 81.00p 84.40p 1732783
19/01/2018 87.80p 90.80p 87.09p 89.00p 1239067
18/01/2018 88.00p 89.10p 85.79p 88.00p 891882
17/01/2018 88.00p 91.00p 88.00p 90.00p 573930
16/01/2018 93.00p 93.00p 88.00p 89.00p 1193955
15/01/2018 91.00p 93.00p 90.20p 91.00p 1328047
12/01/2018 89.40p 92.80p 89.40p 91.00p 902029
11/01/2018 87.00p 91.46p 86.45p 90.40p 1294076
10/01/2018 85.00p 86.80p 84.50p 85.00p 443417
09/01/2018 84.60p 86.00p 84.00p 85.00p 425529
08/01/2018 86.40p 86.40p 84.00p 85.00p 697939
05/01/2018 87.00p 87.00p 84.40p 86.40p 455603
04/01/2018 84.40p 86.40p 82.50p 86.00p 521764
03/01/2018 87.00p 87.00p 83.00p 84.40p 571474
02/01/2018 83.20p 87.00p 83.10p 84.80p 606595
29/12/2017 83.00p 84.92p 80.95p 84.00p 272907
28/12/2017 82.25p 82.67p 79.00p 81.75p 411133
27/12/2017 81.00p 85.89p 81.00p 83.00p 439240
22/12/2017 82.00p 84.00p 80.00p 84.00p 250765
21/12/2017 83.50p 83.50p 78.00p 81.00p 438229
20/12/2017 80.50p 83.33p 78.59p 83.25p 509082
19/12/2017 75.50p 81.00p 75.50p 80.50p 578731
18/12/2017 73.50p 77.00p 73.50p 76.00p 894852
15/12/2017 73.75p 74.00p 71.50p 74.00p 484518
14/12/2017 71.25p 74.00p 71.25p 72.75p 676064
13/12/2017 71.25p 73.50p 71.25p 71.75p 399804
12/12/2017 70.00p 74.25p 66.78p 72.50p 1063031
11/12/2017 67.25p 77.00p 65.50p 75.75p 1972009
08/12/2017 62.50p 68.39p 61.44p 67.37p 1082913
07/12/2017 65.00p 67.66p 62.00p 63.00p 637273
06/12/2017 60.00p 65.00p 58.57p 64.75p 1795281
05/12/2017 53.50p 60.00p 52.25p 59.38p 1073180
04/12/2017 60.00p 61.75p 54.26p 54.50p 2155140
01/12/2017 67.50p 70.00p 58.00p 59.13p 3314638
30/11/2017 40.00p 75.00p 40.00p 66.75p 9553826
29/11/2017 28.50p 27.63p 27.63p 27.63p 0
28/11/2017 28.50p 27.63p 27.63p 27.63p 0
27/11/2017 28.50p 27.63p 27.63p 27.63p 0
24/11/2017 28.50p 27.63p 27.63p 27.63p 0
23/11/2017 28.50p 27.63p 27.63p 27.63p 0
22/11/2017 28.50p 27.63p 27.63p 27.63p 0
21/11/2017 28.50p 27.63p 27.63p 27.63p 0
20/11/2017 28.50p 28.50p 27.38p 27.63p 50955
17/11/2017 28.00p 28.25p 27.25p 27.63p 498279
16/11/2017 29.25p 29.25p 27.25p 27.75p 1809188
15/11/2017 30.00p 30.55p 29.00p 29.25p 619586
14/11/2017 30.50p 31.12p 29.65p 30.38p 644683
13/11/2017 30.00p 31.50p 29.46p 31.50p 688634
10/11/2017 31.50p 31.50p 29.41p 30.00p 422533
09/11/2017 30.50p 31.62p 29.75p 30.88p 335911
08/11/2017 31.00p 32.00p 29.42p 31.38p 1195225
07/11/2017 29.25p 31.00p 29.25p 30.25p 890927
06/11/2017 29.00p 30.00p 28.25p 29.12p 1269302
03/11/2017 28.00p 29.00p 26.75p 28.63p 940543
02/11/2017 27.75p 28.00p 27.03p 27.63p 203145
01/11/2017 25.75p 28.09p 25.75p 27.38p 979640
31/10/2017 26.25p 26.25p 25.25p 25.62p 541515
30/10/2017 25.25p 26.37p 25.25p 25.50p 1039143
27/10/2017 25.50p 26.28p 25.25p 26.25p 574395
26/10/2017 26.00p 26.40p 25.50p 25.75p 97575
25/10/2017 26.25p 27.04p 25.75p 25.75p 181112
24/10/2017 26.75p 26.81p 26.26p 26.63p 108350
23/10/2017 26.75p 27.70p 26.26p 26.50p 473184
20/10/2017 27.50p 28.42p 27.00p 27.88p 492556
19/10/2017 26.25p 28.75p 26.25p 28.25p 891319
18/10/2017 27.50p 27.90p 26.08p 27.75p 575988
17/10/2017 27.00p 27.50p 26.50p 27.00p 419150
16/10/2017 27.00p 27.00p 26.09p 26.50p 654276
13/10/2017 26.00p 26.50p 26.50p 26.50p 146945
12/10/2017 26.00p 26.50p 26.00p 26.50p 6014
11/10/2017 25.75p 26.75p 25.75p 26.75p 397
10/10/2017 26.25p 27.50p 26.00p 27.50p 3719
09/10/2017 26.25p 27.50p 25.25p 25.25p 83661
06/10/2017 26.50p 27.00p 26.50p 27.00p 24125
05/10/2017 27.00p 27.50p 26.75p 27.50p 39223
04/10/2017 26.50p 27.13p 26.50p 27.13p 34186
03/10/2017 26.00p 26.50p 26.00p 26.50p 8977
02/10/2017 26.00p 27.50p 26.00p 27.13p 64758
29/09/2017 26.00p 27.50p 26.00p 27.25p 109798
28/09/2017 27.50p 27.50p 24.75p 25.75p 676111
27/09/2017 27.00p 28.50p 27.00p 27.50p 190734
26/09/2017 27.50p 28.00p 26.00p 27.00p 198075
25/09/2017 25.25p 27.50p 25.25p 27.25p 262867
22/09/2017 24.75p 25.50p 24.00p 25.25p 284245
21/09/2017 23.00p 24.50p 22.50p 24.00p 685143
20/09/2017 22.75p 22.75p 21.50p 22.50p 180943
19/09/2017 22.25p 22.50p 21.75p 22.25p 283058
18/09/2017 22.50p 22.75p 22.25p 22.25p 589864
15/09/2017 20.50p 22.50p 20.25p 22.50p 441515
14/09/2017 22.25p 22.50p 22.00p 22.13p 47567
13/09/2017 22.00p 22.25p 22.00p 22.25p 1101
12/09/2017 22.25p 23.00p 22.00p 22.50p 67989
11/09/2017 22.00p 22.62p 22.00p 22.62p 28196
08/09/2017 22.25p 22.50p 22.00p 22.50p 67353
07/09/2017 22.25p 23.00p 22.25p 22.25p 150454
06/09/2017 23.00p 23.75p 22.50p 22.75p 58346
05/09/2017 23.00p 23.00p 23.00p 23.00p 43765
04/09/2017 22.50p 22.50p 22.00p 22.25p 117112
01/09/2017 22.75p 22.88p 22.50p 22.88p 44947
31/08/2017 22.25p 23.50p 22.25p 23.50p 144237
30/08/2017 23.00p 23.25p 22.75p 22.75p 107979
29/08/2017 23.00p 23.50p 21.00p 23.50p 403563
25/08/2017 24.00p 25.00p 24.00p 24.50p 120950
24/08/2017 25.00p 25.38p 25.00p 25.38p 12819
23/08/2017 25.00p 25.62p 25.00p 25.62p 150883
22/08/2017 24.50p 24.50p 24.00p 24.25p 31825
21/08/2017 24.50p 24.50p 24.25p 24.25p 10176
18/08/2017 25.00p 25.50p 25.00p 25.25p 33597
17/08/2017 25.00p 26.12p 25.00p 26.12p 14963
16/08/2017 25.00p 25.00p 25.00p 25.00p 431
15/08/2017 25.50p 26.00p 25.00p 25.75p 120869
14/08/2017 25.50p 25.50p 25.50p 25.50p 137245
11/08/2017 26.00p 26.00p 25.25p 25.50p 101655
10/08/2017 27.00p 27.00p 27.00p 27.00p 1568
09/08/2017 27.75p 27.75p 27.75p 27.75p 768
08/08/2017 26.00p 27.75p 25.50p 27.75p 340226
07/08/2017 26.00p 26.50p 26.00p 26.50p 6837
04/08/2017 26.00p 26.75p 26.00p 26.75p 1178
03/08/2017 26.00p 26.75p 26.00p 26.75p 1175
02/08/2017 26.50p 26.50p 26.50p 26.50p 15445
01/08/2017 26.75p 27.00p 26.50p 27.00p 48891
31/07/2017 26.50p 27.75p 26.00p 27.00p 35322
28/07/2017 27.25p 27.75p 26.00p 27.00p 99173
27/07/2017 28.50p 28.50p 27.00p 27.50p 93799
26/07/2017 27.00p 28.25p 27.00p 28.25p 11997
25/07/2017 27.00p 28.50p 27.00p 28.00p 119188
24/07/2017 26.50p 27.50p 26.00p 27.50p 244814
21/07/2017 26.00p 27.00p 26.00p 26.75p 112563
20/07/2017 26.50p 26.75p 25.25p 26.75p 18080
19/07/2017 24.75p 25.75p 24.75p 25.75p 49307
18/07/2017 24.50p 26.25p 24.50p 26.25p 47491
17/07/2017 25.50p 26.00p 25.00p 25.50p 63068
14/07/2017 25.00p 26.00p 24.75p 26.00p 77457
13/07/2017 26.75p 26.75p 24.50p 25.25p 256959
12/07/2017 25.25p 26.50p 25.25p 26.50p 3012
11/07/2017 26.00p 26.00p 25.00p 25.00p 437169
10/07/2017 26.00p 26.37p 25.75p 26.37p 22526
07/07/2017 26.25p 26.25p 25.75p 26.12p 150246
06/07/2017 26.25p 27.00p 25.50p 26.25p 328877
05/07/2017 27.25p 27.25p 26.25p 26.25p 79061
04/07/2017 28.00p 28.25p 27.25p 27.88p 59207
03/07/2017 27.00p 27.75p 26.00p 27.00p 765303
30/06/2017 28.50p 28.75p 27.00p 27.25p 1151242
29/06/2017 30.00p 30.75p 28.25p 28.50p 641582
28/06/2017 30.25p 30.50p 30.25p 30.50p 28334
27/06/2017 29.25p 31.50p 29.25p 30.50p 341042
26/06/2017 30.25p 30.75p 29.75p 30.00p 493902
23/06/2017 28.75p 30.50p 28.75p 29.50p 601598
22/06/2017 28.00p 29.00p 28.00p 28.38p 88995
21/06/2017 28.25p 29.75p 28.25p 29.00p 52202
20/06/2017 30.00p 30.00p 29.00p 29.00p 10824
19/06/2017 30.00p 30.00p 29.88p 29.88p 7867
16/06/2017 30.25p 30.76p 29.69p 29.75p 332041
15/06/2017 30.50p 31.67p 29.88p 30.25p 427040
14/06/2017 32.00p 32.00p 30.50p 30.50p 694991
13/06/2017 30.00p 32.00p 28.89p 32.00p 795956
12/06/2017 30.00p 30.06p 28.63p 29.50p 903451
09/06/2017 30.00p 30.75p 29.75p 30.00p 785369
08/06/2017 30.50p 31.00p 30.00p 31.00p 372550
07/06/2017 30.75p 32.00p 30.00p 30.25p 915623
06/06/2017 31.50p 31.50p 29.75p 31.00p 2074607
05/06/2017 32.00p 32.00p 30.26p 31.50p 666316
02/06/2017 32.00p 32.00p 30.75p 31.00p 444417
01/06/2017 32.00p 32.25p 30.76p 32.00p 477767
31/05/2017 33.00p 33.00p 31.21p 31.50p 597286
30/05/2017 32.75p 33.40p 32.00p 32.00p 586825
26/05/2017 32.75p 33.50p 32.26p 33.50p 881798
25/05/2017 34.00p 34.00p 32.83p 33.25p 1051035
24/05/2017 32.00p 34.00p 31.69p 33.25p 1942768
23/05/2017 30.50p 32.25p 30.44p 31.75p 1124915
22/05/2017 31.25p 31.25p 30.65p 30.75p 469551
19/05/2017 30.50p 31.25p 29.90p 31.25p 894876
18/05/2017 30.50p 31.00p 30.25p 30.50p 370497
17/05/2017 29.75p 31.25p 29.75p 30.75p 549675
16/05/2017 29.50p 30.88p 29.36p 30.13p 810489
15/05/2017 30.00p 31.50p 29.50p 30.25p 1072668
12/05/2017 30.00p 31.00p 29.58p 30.25p 490097
11/05/2017 31.25p 31.50p 29.50p 30.00p 752177
10/05/2017 31.00p 31.35p 29.94p 31.13p 522432
09/05/2017 29.75p 31.75p 29.50p 31.50p 1149460
08/05/2017 30.00p 30.63p 29.33p 30.50p 553806
05/05/2017 30.00p 31.00p 29.14p 30.50p 1456933
04/05/2017 31.00p 32.00p 29.59p 31.13p 1452257
03/05/2017 30.50p 31.25p 28.20p 29.50p 2298902
02/05/2017 32.62p 32.62p 30.00p 30.50p 1391069
28/04/2017 33.25p 33.25p 32.33p 32.62p 418908
27/04/2017 33.25p 33.25p 31.71p 32.25p 2307761
26/04/2017 32.55p 33.32p 32.47p 33.00p 743932
25/04/2017 32.00p 33.50p 31.76p 33.00p 1247403
24/04/2017 31.75p 32.02p 31.16p 31.75p 3628154

*Close Price adjusted for both dividends and splits