Serica Energy
(SQZ)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
153.40p
|
157.70p
|
153.10p
|
154.70p
|
988,130
|
|
16/01/2025
|
157.00p
|
157.00p
|
152.21p
|
154.10p
|
778,107
|
|
15/01/2025
|
154.10p
|
156.40p
|
150.60p
|
154.10p
|
729,888
|
|
14/01/2025
|
153.30p
|
155.30p
|
150.60p
|
153.60p
|
1,088,652
|
|
13/01/2025
|
153.30p
|
158.23p
|
152.30p
|
154.90p
|
1,515,537
|
|
10/01/2025
|
151.40p
|
154.60p
|
149.61p
|
152.30p
|
1,358,740
|
|
09/01/2025
|
152.80p
|
152.80p
|
149.00p
|
152.20p
|
1,071,137
|
|
08/01/2025
|
151.70p
|
153.00p
|
148.90p
|
152.00p
|
1,344,542
|
|
07/01/2025
|
148.00p
|
152.90p
|
146.00p
|
151.90p
|
1,593,600
|
|
06/01/2025
|
148.00p
|
151.10p
|
144.39p
|
150.80p
|
2,193,783
|
|
03/01/2025
|
142.00p
|
147.10p
|
140.80p
|
147.10p
|
2,070,609
|
|
02/01/2025
|
136.50p
|
142.90p
|
135.50p
|
142.00p
|
1,621,124
|
|
01/01/2025
|
132.80p
|
136.40p
|
129.10p
|
135.20p
|
618,646
|
|
31/12/2024
|
132.80p
|
136.40p
|
129.10p
|
135.20p
|
618,646
|
|
30/12/2024
|
131.00p
|
134.00p
|
129.10p
|
132.50p
|
875,623
|
|
27/12/2024
|
129.00p
|
131.90p
|
128.00p
|
130.60p
|
318,131
|
|
26/12/2024
|
128.50p
|
130.48p
|
128.50p
|
129.00p
|
188,982
|
|
25/12/2024
|
128.50p
|
130.48p
|
128.50p
|
129.00p
|
188,982
|
|
24/12/2024
|
128.50p
|
130.48p
|
128.50p
|
129.00p
|
188,982
|
|
23/12/2024
|
131.50p
|
131.50p
|
127.70p
|
128.20p
|
304,585
|
|
20/12/2024
|
130.50p
|
131.40p
|
127.70p
|
129.80p
|
1,293,327
|
|
19/12/2024
|
128.00p
|
131.80p
|
126.96p
|
131.20p
|
823,280
|
|
18/12/2024
|
130.80p
|
133.31p
|
129.10p
|
129.50p
|
825,989
|
|
17/12/2024
|
131.60p
|
133.60p
|
129.60p
|
130.30p
|
774,750
|
|
16/12/2024
|
137.60p
|
137.90p
|
132.60p
|
133.10p
|
783,963
|
|
13/12/2024
|
135.00p
|
139.94p
|
135.00p
|
137.20p
|
887,589
|
|
12/12/2024
|
131.90p
|
139.50p
|
131.72p
|
131.40p
|
1,892,801
|
|
11/12/2024
|
127.50p
|
131.80p
|
127.18p
|
131.40p
|
568,500
|
|
10/12/2024
|
130.30p
|
131.80p
|
128.50p
|
128.90p
|
786,074
|
|
09/12/2024
|
125.40p
|
131.60p
|
125.10p
|
130.30p
|
1,584,294
|
|
06/12/2024
|
124.60p
|
128.45p
|
122.20p
|
124.10p
|
1,875,293
|
|
05/12/2024
|
125.20p
|
130.90p
|
123.00p
|
124.30p
|
2,700,832
|
|
04/12/2024
|
130.60p
|
132.90p
|
130.50p
|
131.20p
|
1,027,319
|
|
03/12/2024
|
130.70p
|
133.90p
|
129.78p
|
129.90p
|
1,028,168
|
|
02/12/2024
|
128.00p
|
130.00p
|
127.00p
|
129.90p
|
972,532
|
|
29/11/2024
|
131.00p
|
131.40p
|
127.70p
|
128.60p
|
858,822
|
|
28/11/2024
|
130.00p
|
131.80p
|
128.80p
|
129.20p
|
937,677
|
|
27/11/2024
|
130.00p
|
131.90p
|
128.50p
|
130.20p
|
884,391
|
|
26/11/2024
|
137.50p
|
137.50p
|
129.50p
|
130.30p
|
1,775,707
|
|
25/11/2024
|
142.80p
|
146.00p
|
136.70p
|
138.80p
|
1,898,918
|
|
22/11/2024
|
142.00p
|
142.60p
|
137.00p
|
139.60p
|
1,200,313
|
|
21/11/2024
|
135.00p
|
140.10p
|
135.00p
|
135.00p
|
1,688,960
|
|
20/11/2024
|
132.00p
|
135.45p
|
131.11p
|
135.00p
|
974,327
|
|
19/11/2024
|
130.80p
|
131.60p
|
128.20p
|
131.20p
|
986,371
|
|
18/11/2024
|
130.40p
|
132.00p
|
129.90p
|
130.80p
|
788,711
|
|
15/11/2024
|
125.20p
|
131.60p
|
123.59p
|
125.00p
|
1,791,152
|
|
14/11/2024
|
122.80p
|
125.90p
|
121.40p
|
125.00p
|
1,188,956
|
|
13/11/2024
|
124.40p
|
126.00p
|
121.20p
|
122.60p
|
1,918,570
|
|
12/11/2024
|
127.50p
|
129.60p
|
124.10p
|
124.40p
|
1,883,144
|
|
11/11/2024
|
127.90p
|
130.00p
|
127.30p
|
127.50p
|
1,134,624
|
|
08/11/2024
|
130.70p
|
132.60p
|
126.50p
|
127.40p
|
1,222,257
|
|
07/11/2024
|
132.90p
|
134.30p
|
129.50p
|
130.60p
|
929,892
|
|
06/11/2024
|
133.90p
|
136.90p
|
130.60p
|
131.30p
|
1,050,640
|
|
05/11/2024
|
133.90p
|
136.50p
|
132.20p
|
134.80p
|
669,959
|
|
04/11/2024
|
134.90p
|
137.00p
|
131.30p
|
133.70p
|
925,869
|
|
01/11/2024
|
144.40p
|
144.60p
|
132.40p
|
135.00p
|
1,807,693
|
|
31/10/2024
|
143.90p
|
146.80p
|
141.05p
|
143.10p
|
1,553,725
|
|
30/10/2024
|
130.00p
|
148.90p
|
126.90p
|
128.60p
|
7,299,285
|
|
29/10/2024
|
125.90p
|
129.90p
|
123.41p
|
128.60p
|
1,509,820
|
|
28/10/2024
|
130.40p
|
131.00p
|
125.10p
|
127.30p
|
2,267,274
|
|
25/10/2024
|
133.00p
|
135.50p
|
130.40p
|
132.60p
|
901,854
|
|
24/10/2024
|
135.70p
|
136.60p
|
131.24p
|
132.60p
|
1,853,155
|
|
23/10/2024
|
146.50p
|
149.02p
|
143.00p
|
143.50p
|
2,087,878
|
|
22/10/2024
|
148.00p
|
149.90p
|
144.00p
|
146.50p
|
2,339,790
|
|
21/10/2024
|
148.00p
|
149.35p
|
143.40p
|
146.50p
|
1,614,969
|
|
18/10/2024
|
147.50p
|
148.45p
|
143.28p
|
143.30p
|
1,864,955
|
|
17/10/2024
|
141.30p
|
147.19p
|
141.30p
|
145.00p
|
1,776,749
|
|
16/10/2024
|
144.00p
|
147.90p
|
142.60p
|
143.80p
|
1,547,816
|
|
15/10/2024
|
142.40p
|
143.80p
|
138.70p
|
142.80p
|
1,714,650
|
|
14/10/2024
|
143.70p
|
147.80p
|
142.40p
|
146.40p
|
1,289,994
|
|
11/10/2024
|
145.90p
|
146.90p
|
143.20p
|
143.80p
|
853,755
|
|
10/10/2024
|
143.60p
|
146.20p
|
142.10p
|
145.10p
|
1,263,038
|
|
09/10/2024
|
142.00p
|
144.60p
|
140.60p
|
142.70p
|
1,511,200
|
|
08/10/2024
|
147.40p
|
147.40p
|
141.80p
|
141.80p
|
1,464,379
|
|
07/10/2024
|
144.00p
|
148.30p
|
140.20p
|
146.90p
|
1,500,991
|
|
04/10/2024
|
141.40p
|
148.00p
|
139.40p
|
145.20p
|
1,954,635
|
|
03/10/2024
|
138.50p
|
140.90p
|
136.80p
|
140.30p
|
1,078,452
|
|
02/10/2024
|
136.70p
|
141.90p
|
135.60p
|
138.60p
|
2,235,069
|
|
01/10/2024
|
135.00p
|
138.80p
|
131.50p
|
135.20p
|
1,348,655
|
|
30/09/2024
|
137.20p
|
137.94p
|
132.50p
|
133.50p
|
1,256,556
|
|
27/09/2024
|
131.30p
|
136.70p
|
131.30p
|
136.00p
|
1,233,442
|
|
26/09/2024
|
133.30p
|
134.90p
|
131.30p
|
131.60p
|
2,025,338
|
|
25/09/2024
|
136.00p
|
136.80p
|
131.00p
|
132.80p
|
1,104,763
|
|
24/09/2024
|
137.60p
|
138.50p
|
134.30p
|
135.70p
|
1,520,746
|
|
23/09/2024
|
138.00p
|
140.00p
|
135.00p
|
137.60p
|
1,728,241
|
|
20/09/2024
|
140.00p
|
141.40p
|
135.80p
|
137.00p
|
2,113,175
|
|
19/09/2024
|
137.00p
|
143.72p
|
136.90p
|
136.10p
|
3,349,814
|
|
18/09/2024
|
133.80p
|
137.00p
|
133.80p
|
136.10p
|
2,129,545
|
|
17/09/2024
|
133.40p
|
135.20p
|
132.40p
|
134.70p
|
1,598,733
|
|
16/09/2024
|
129.30p
|
133.00p
|
128.40p
|
132.40p
|
1,322,300
|
|
13/09/2024
|
128.20p
|
131.30p
|
127.50p
|
127.90p
|
1,318,571
|
|
12/09/2024
|
124.90p
|
128.30p
|
122.50p
|
123.00p
|
1,687,296
|
|
11/09/2024
|
115.30p
|
125.50p
|
114.40p
|
123.00p
|
3,295,572
|
|
10/09/2024
|
112.60p
|
117.40p
|
110.40p
|
114.80p
|
12,723,248
|
|
09/09/2024
|
115.90p
|
119.80p
|
115.60p
|
117.10p
|
1,762,350
|
|
06/09/2024
|
118.60p
|
120.90p
|
116.00p
|
116.30p
|
1,717,355
|
|
05/09/2024
|
119.00p
|
123.00p
|
118.00p
|
118.00p
|
890,514
|
|
04/09/2024
|
121.00p
|
122.80p
|
118.90p
|
121.50p
|
927,129
|
|
03/09/2024
|
125.00p
|
127.00p
|
119.70p
|
121.10p
|
1,100,226
|
|
02/09/2024
|
125.80p
|
126.80p
|
123.10p
|
126.60p
|
1,003,055
|
|
30/08/2024
|
127.50p
|
131.80p
|
126.10p
|
126.60p
|
1,096,415
|
|
29/08/2024
|
126.00p
|
132.44p
|
126.00p
|
131.90p
|
1,117,825
|
|
28/08/2024
|
130.00p
|
130.10p
|
125.80p
|
127.50p
|
1,223,036
|
|
27/08/2024
|
129.50p
|
131.90p
|
128.40p
|
129.70p
|
993,791
|
|
26/08/2024
|
131.00p
|
132.30p
|
126.50p
|
126.70p
|
1,162,381
|
|
23/08/2024
|
131.00p
|
132.30p
|
126.50p
|
126.70p
|
1,162,381
|
|
22/08/2024
|
131.00p
|
132.30p
|
126.50p
|
126.70p
|
1,162,381
|
|
21/08/2024
|
131.00p
|
133.90p
|
131.00p
|
133.10p
|
534,683
|
|
20/08/2024
|
135.90p
|
135.90p
|
130.40p
|
130.50p
|
1,416,019
|
|
19/08/2024
|
134.00p
|
134.00p
|
131.90p
|
132.50p
|
337,890
|
|
16/08/2024
|
135.90p
|
135.90p
|
130.80p
|
132.50p
|
622,141
|
|
15/08/2024
|
129.10p
|
134.00p
|
128.30p
|
134.00p
|
940,508
|
|
14/08/2024
|
128.80p
|
130.20p
|
127.10p
|
128.50p
|
783,230
|
|
13/08/2024
|
128.00p
|
129.90p
|
127.55p
|
127.80p
|
2,485,805
|
|
12/08/2024
|
128.00p
|
130.00p
|
126.60p
|
127.40p
|
978,528
|
|
09/08/2024
|
125.00p
|
129.20p
|
125.00p
|
127.60p
|
863,360
|
|
08/08/2024
|
128.00p
|
128.00p
|
124.00p
|
126.50p
|
756,089
|
|
07/08/2024
|
125.60p
|
127.00p
|
120.40p
|
126.50p
|
809,325
|
|
06/08/2024
|
121.00p
|
124.38p
|
120.50p
|
124.10p
|
1,230,049
|
|
05/08/2024
|
121.20p
|
122.80p
|
118.10p
|
121.60p
|
1,868,989
|
|
02/08/2024
|
127.90p
|
128.99p
|
122.30p
|
123.40p
|
1,497,614
|
|
01/08/2024
|
132.00p
|
133.30p
|
126.38p
|
127.70p
|
1,084,146
|
|
31/07/2024
|
123.60p
|
133.49p
|
123.20p
|
132.10p
|
2,560,823
|
|
30/07/2024
|
128.00p
|
133.00p
|
119.20p
|
123.10p
|
3,796,581
|
|
29/07/2024
|
131.50p
|
132.90p
|
128.88p
|
129.30p
|
1,282,150
|
|
26/07/2024
|
129.60p
|
131.75p
|
128.70p
|
128.60p
|
1,180,923
|
|
25/07/2024
|
129.00p
|
129.70p
|
127.00p
|
128.60p
|
2,177,431
|
|
24/07/2024
|
132.00p
|
132.00p
|
128.70p
|
129.20p
|
3,109,475
|
|
23/07/2024
|
132.00p
|
134.20p
|
129.80p
|
130.00p
|
1,234,831
|
|
22/07/2024
|
131.70p
|
135.00p
|
130.40p
|
132.80p
|
1,165,226
|
|
19/07/2024
|
134.00p
|
135.50p
|
129.40p
|
130.60p
|
3,908,443
|
|
18/07/2024
|
132.00p
|
135.60p
|
131.50p
|
132.80p
|
1,246,094
|