Serica Energy
(SQZ)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
04/09/2025
|
186.00p
|
186.00p
|
177.00p
|
179.40p
|
816,998
|
|
03/09/2025
|
183.00p
|
186.40p
|
177.80p
|
177.80p
|
2,620,548
|
|
02/09/2025
|
182.20p
|
183.20p
|
177.60p
|
179.20p
|
1,178,640
|
|
01/09/2025
|
180.00p
|
182.35p
|
178.60p
|
181.60p
|
799,145
|
|
29/08/2025
|
178.00p
|
181.80p
|
178.00p
|
180.00p
|
1,487,304
|
|
28/08/2025
|
180.00p
|
182.20p
|
176.80p
|
178.40p
|
1,474,830
|
|
27/08/2025
|
177.00p
|
180.42p
|
176.40p
|
180.00p
|
958,590
|
|
26/08/2025
|
176.00p
|
178.80p
|
174.40p
|
177.00p
|
1,888,967
|
|
25/08/2025
|
170.80p
|
177.20p
|
169.60p
|
174.80p
|
2,307,132
|
|
22/08/2025
|
170.80p
|
177.20p
|
169.60p
|
174.80p
|
2,307,132
|
|
21/08/2025
|
164.20p
|
173.20p
|
164.20p
|
170.40p
|
1,582,348
|
|
20/08/2025
|
164.20p
|
167.00p
|
164.20p
|
166.40p
|
1,024,698
|
|
19/08/2025
|
165.00p
|
167.60p
|
165.00p
|
165.80p
|
1,030,319
|
|
18/08/2025
|
165.60p
|
172.60p
|
165.00p
|
166.20p
|
861,625
|
|
15/08/2025
|
167.60p
|
171.80p
|
166.80p
|
170.20p
|
1,388,085
|
|
14/08/2025
|
169.00p
|
171.60p
|
166.40p
|
166.60p
|
1,226,111
|
|
13/08/2025
|
171.40p
|
171.40p
|
167.40p
|
168.00p
|
1,216,539
|
|
12/08/2025
|
168.80p
|
173.00p
|
168.40p
|
170.40p
|
1,045,033
|
|
11/08/2025
|
164.00p
|
172.20p
|
162.60p
|
168.00p
|
1,465,196
|
|
08/08/2025
|
161.80p
|
167.40p
|
161.80p
|
165.00p
|
557,978
|
|
07/08/2025
|
170.80p
|
170.80p
|
164.10p
|
164.80p
|
906,693
|
|
06/08/2025
|
164.60p
|
169.60p
|
163.20p
|
167.40p
|
1,346,593
|
|
05/08/2025
|
160.00p
|
170.60p
|
157.00p
|
166.00p
|
2,968,395
|
|
04/08/2025
|
164.60p
|
168.16p
|
156.00p
|
157.20p
|
2,586,829
|
|
01/08/2025
|
166.80p
|
171.80p
|
163.40p
|
163.40p
|
2,016,437
|
|
31/07/2025
|
172.00p
|
174.80p
|
169.80p
|
168.00p
|
158,584
|
|
30/07/2025
|
171.40p
|
175.40p
|
162.98p
|
172.80p
|
1,720,458
|
|
29/07/2025
|
174.00p
|
182.40p
|
169.00p
|
174.20p
|
3,546,422
|
|
28/07/2025
|
170.40p
|
174.40p
|
169.56p
|
172.20p
|
1,072,299
|
|
25/07/2025
|
170.60p
|
170.80p
|
166.33p
|
169.20p
|
1,312,117
|
|
24/07/2025
|
168.60p
|
169.43p
|
165.80p
|
169.20p
|
1,588,960
|
|
23/07/2025
|
166.60p
|
167.60p
|
163.00p
|
167.60p
|
1,387,606
|
|
22/07/2025
|
157.20p
|
166.20p
|
157.20p
|
164.20p
|
635,774
|
|
21/07/2025
|
166.60p
|
166.60p
|
163.20p
|
164.60p
|
735,335
|
|
18/07/2025
|
165.60p
|
166.60p
|
161.12p
|
165.20p
|
976,739
|
|
17/07/2025
|
160.20p
|
164.00p
|
159.79p
|
163.60p
|
834,102
|
|
16/07/2025
|
161.40p
|
166.80p
|
161.40p
|
163.40p
|
524,130
|
|
15/07/2025
|
170.00p
|
170.00p
|
162.80p
|
164.00p
|
823,305
|
|
14/07/2025
|
169.60p
|
170.80p
|
163.80p
|
166.00p
|
1,595,131
|
|
11/07/2025
|
165.00p
|
170.80p
|
162.40p
|
170.80p
|
1,062,863
|
|
10/07/2025
|
167.60p
|
175.77p
|
164.20p
|
166.00p
|
1,457,438
|
|
09/07/2025
|
165.00p
|
170.80p
|
163.20p
|
166.40p
|
2,241,113
|
|
08/07/2025
|
159.00p
|
164.40p
|
157.39p
|
164.40p
|
1,939,781
|
|
07/07/2025
|
160.80p
|
160.80p
|
157.00p
|
158.80p
|
909,786
|
|
04/07/2025
|
161.00p
|
162.60p
|
159.20p
|
160.80p
|
771,267
|
|
03/07/2025
|
161.40p
|
162.80p
|
157.40p
|
161.80p
|
1,306,076
|
|
02/07/2025
|
157.00p
|
160.80p
|
156.20p
|
157.60p
|
976,183
|
|
01/07/2025
|
162.80p
|
165.00p
|
154.60p
|
157.00p
|
993,285
|
|
30/06/2025
|
160.00p
|
169.13p
|
156.40p
|
159.60p
|
2,953,417
|
|
27/06/2025
|
161.80p
|
163.60p
|
152.20p
|
152.40p
|
1,799,940
|
|
26/06/2025
|
165.00p
|
165.00p
|
154.17p
|
162.80p
|
2,237,267
|
|
25/06/2025
|
174.40p
|
174.80p
|
169.60p
|
171.00p
|
1,661,466
|
|
24/06/2025
|
170.60p
|
176.00p
|
164.40p
|
172.00p
|
3,438,188
|
|
23/06/2025
|
184.00p
|
188.00p
|
177.00p
|
179.40p
|
3,084,988
|
|
20/06/2025
|
178.40p
|
180.60p
|
175.73p
|
180.40p
|
2,161,581
|
|
19/06/2025
|
174.80p
|
180.20p
|
171.60p
|
178.40p
|
2,093,431
|
|
18/06/2025
|
172.80p
|
174.80p
|
168.80p
|
174.00p
|
1,694,247
|
|
17/06/2025
|
172.00p
|
173.00p
|
168.80p
|
171.60p
|
1,919,312
|
|
16/06/2025
|
169.80p
|
173.20p
|
164.60p
|
168.20p
|
2,155,377
|
|
13/06/2025
|
166.20p
|
172.87p
|
163.80p
|
167.40p
|
3,207,022
|
|
12/06/2025
|
162.80p
|
163.40p
|
159.20p
|
162.20p
|
1,954,969
|
|
11/06/2025
|
162.40p
|
163.60p
|
159.93p
|
162.00p
|
1,782,823
|
|
10/06/2025
|
158.60p
|
163.40p
|
150.00p
|
163.00p
|
4,203,529
|
|
09/06/2025
|
151.60p
|
154.60p
|
149.40p
|
152.40p
|
812,594
|
|
06/06/2025
|
158.00p
|
162.40p
|
149.20p
|
151.60p
|
1,804,668
|
|
05/06/2025
|
160.20p
|
164.00p
|
158.00p
|
159.00p
|
1,811,079
|
|
04/06/2025
|
159.00p
|
163.40p
|
158.46p
|
162.40p
|
2,588,548
|
|
03/06/2025
|
158.00p
|
160.80p
|
155.40p
|
159.20p
|
1,607,091
|
|
02/06/2025
|
153.40p
|
158.20p
|
150.80p
|
158.00p
|
1,175,395
|
|
30/05/2025
|
153.00p
|
155.80p
|
150.60p
|
153.40p
|
1,502,843
|
|
29/05/2025
|
153.80p
|
156.67p
|
151.00p
|
153.00p
|
1,419,394
|
|
28/05/2025
|
149.00p
|
154.40p
|
144.00p
|
151.00p
|
1,563,853
|
|
27/05/2025
|
143.20p
|
149.00p
|
143.20p
|
149.00p
|
1,326,825
|
|
26/05/2025
|
142.60p
|
146.16p
|
140.00p
|
143.80p
|
1,532,393
|
|
23/05/2025
|
142.60p
|
146.16p
|
140.00p
|
143.80p
|
1,532,393
|
|
22/05/2025
|
141.00p
|
148.39p
|
140.00p
|
142.80p
|
1,271,973
|
|
21/05/2025
|
140.20p
|
141.80p
|
139.00p
|
140.00p
|
864,945
|
|
20/05/2025
|
145.00p
|
145.80p
|
139.80p
|
140.40p
|
989,036
|
|
19/05/2025
|
147.00p
|
147.00p
|
142.60p
|
144.60p
|
729,407
|
|
16/05/2025
|
144.20p
|
146.80p
|
142.60p
|
146.80p
|
996,734
|
|
15/05/2025
|
144.60p
|
145.20p
|
141.16p
|
144.00p
|
881,244
|
|
14/05/2025
|
140.00p
|
145.40p
|
139.39p
|
144.80p
|
1,208,800
|
|
13/05/2025
|
140.40p
|
143.40p
|
136.80p
|
140.00p
|
1,490,306
|
|
12/05/2025
|
139.00p
|
144.00p
|
139.00p
|
140.20p
|
1,770,149
|
|
09/05/2025
|
132.60p
|
140.31p
|
128.00p
|
139.00p
|
2,773,122
|
|
08/05/2025
|
125.20p
|
128.32p
|
124.00p
|
128.00p
|
1,544,405
|
|
07/05/2025
|
128.40p
|
129.60p
|
125.40p
|
125.60p
|
1,509,473
|
|
06/05/2025
|
127.00p
|
129.00p
|
121.80p
|
128.40p
|
1,525,742
|
|
05/05/2025
|
127.60p
|
130.51p
|
117.28p
|
127.00p
|
2,042,292
|
|
02/05/2025
|
127.60p
|
130.51p
|
117.28p
|
127.00p
|
2,042,292
|
|
01/05/2025
|
125.00p
|
129.80p
|
124.40p
|
126.60p
|
747,888
|
|
30/04/2025
|
133.00p
|
133.00p
|
125.60p
|
127.40p
|
1,091,417
|
|
29/04/2025
|
129.40p
|
129.89p
|
125.60p
|
129.40p
|
876,671
|
|
28/04/2025
|
125.00p
|
130.40p
|
125.00p
|
126.40p
|
1,198,913
|
|
25/04/2025
|
131.80p
|
131.80p
|
126.40p
|
127.80p
|
1,256,664
|
|
24/04/2025
|
126.20p
|
129.00p
|
125.20p
|
126.60p
|
694,590
|
|
23/04/2025
|
127.80p
|
132.40p
|
125.80p
|
125.80p
|
1,907,086
|
|
22/04/2025
|
124.00p
|
131.20p
|
123.20p
|
126.40p
|
1,520,348
|
|
21/04/2025
|
126.60p
|
126.60p
|
122.34p
|
124.80p
|
677,442
|
|
18/04/2025
|
126.60p
|
126.60p
|
122.34p
|
124.80p
|
677,442
|
|
17/04/2025
|
126.60p
|
126.60p
|
122.34p
|
124.80p
|
677,442
|
|
16/04/2025
|
122.20p
|
126.00p
|
121.00p
|
126.00p
|
770,250
|
|
15/04/2025
|
122.40p
|
125.14p
|
121.38p
|
124.00p
|
1,190,140
|
|
14/04/2025
|
123.80p
|
126.00p
|
120.20p
|
121.00p
|
1,143,053
|
|
11/04/2025
|
118.00p
|
124.00p
|
117.40p
|
121.20p
|
1,193,145
|
|
10/04/2025
|
127.80p
|
129.57p
|
117.60p
|
117.60p
|
2,348,910
|
|
09/04/2025
|
118.20p
|
123.00p
|
115.00p
|
116.20p
|
2,033,030
|
|
08/04/2025
|
126.60p
|
128.20p
|
122.00p
|
123.80p
|
1,196,154
|
|
07/04/2025
|
121.40p
|
125.50p
|
112.00p
|
121.00p
|
3,465,844
|
|
04/04/2025
|
132.00p
|
133.00p
|
121.00p
|
124.20p
|
2,843,048
|
|
03/04/2025
|
147.00p
|
152.00p
|
132.60p
|
134.20p
|
2,236,613
|
|
02/04/2025
|
145.20p
|
151.40p
|
145.20p
|
150.00p
|
1,037,035
|
|
01/04/2025
|
131.40p
|
147.00p
|
123.99p
|
145.20p
|
3,347,518
|
|
31/03/2025
|
137.00p
|
140.60p
|
132.70p
|
134.00p
|
1,105,399
|
|
28/03/2025
|
139.00p
|
143.80p
|
133.00p
|
138.00p
|
2,454,291
|
|
27/03/2025
|
130.00p
|
138.80p
|
130.00p
|
138.10p
|
1,674,570
|
|
26/03/2025
|
128.40p
|
134.80p
|
125.80p
|
134.10p
|
1,066,818
|
|
25/03/2025
|
124.00p
|
129.80p
|
123.16p
|
127.00p
|
1,756,043
|
|
24/03/2025
|
126.00p
|
128.00p
|
123.00p
|
123.80p
|
1,266,767
|
|
21/03/2025
|
126.00p
|
126.70p
|
123.78p
|
124.70p
|
1,199,471
|
|
20/03/2025
|
127.00p
|
128.30p
|
125.04p
|
125.60p
|
939,126
|
|
19/03/2025
|
126.00p
|
128.90p
|
122.00p
|
126.30p
|
3,349,587
|
|
18/03/2025
|
137.00p
|
140.70p
|
136.10p
|
138.50p
|
632,531
|
|
17/03/2025
|
133.00p
|
137.25p
|
130.00p
|
136.20p
|
912,051
|
|
14/03/2025
|
130.70p
|
132.30p
|
128.40p
|
131.20p
|
825,441
|
|
13/03/2025
|
131.40p
|
131.40p
|
127.60p
|
130.00p
|
995,005
|
|
12/03/2025
|
129.40p
|
130.10p
|
126.50p
|
130.10p
|
767,412
|
|
11/03/2025
|
126.60p
|
129.70p
|
126.30p
|
126.90p
|
586,442
|
|
10/03/2025
|
133.00p
|
133.00p
|
126.60p
|
128.30p
|
1,401,473
|
|
07/03/2025
|
120.50p
|
135.52p
|
119.30p
|
130.60p
|
5,746,535
|
|
06/03/2025
|
126.70p
|
126.70p
|
119.30p
|
120.50p
|
2,249,526
|
|
05/03/2025
|
122.40p
|
126.00p
|
122.40p
|
123.90p
|
1,097,232
|