Serica Energy
(SQZ)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
04/03/2025
|
124.50p
|
126.80p
|
122.20p
|
122.50p
|
2,138,761
|
|
03/03/2025
|
126.20p
|
130.95p
|
126.10p
|
127.70p
|
1,355,840
|
|
28/02/2025
|
127.40p
|
127.70p
|
125.40p
|
125.90p
|
1,015,729
|
|
27/02/2025
|
125.60p
|
128.60p
|
124.40p
|
127.50p
|
1,218,186
|
|
26/02/2025
|
127.50p
|
128.00p
|
124.50p
|
125.40p
|
1,030,518
|
|
25/02/2025
|
127.10p
|
130.00p
|
125.80p
|
126.40p
|
1,002,807
|
|
24/02/2025
|
132.00p
|
132.00p
|
126.80p
|
127.60p
|
1,567,234
|
|
21/02/2025
|
130.80p
|
135.00p
|
130.30p
|
131.90p
|
1,198,680
|
|
20/02/2025
|
130.60p
|
133.50p
|
130.23p
|
130.60p
|
1,423,030
|
|
19/02/2025
|
127.90p
|
132.90p
|
126.50p
|
131.00p
|
2,716,582
|
|
18/02/2025
|
137.30p
|
139.90p
|
121.98p
|
127.80p
|
10,925,276
|
|
17/02/2025
|
146.10p
|
147.72p
|
144.00p
|
144.00p
|
781,372
|
|
14/02/2025
|
145.00p
|
149.40p
|
142.90p
|
145.80p
|
898,047
|
|
13/02/2025
|
147.50p
|
148.00p
|
142.30p
|
145.00p
|
1,329,809
|
|
12/02/2025
|
149.00p
|
149.70p
|
145.40p
|
149.00p
|
1,263,369
|
|
11/02/2025
|
147.90p
|
149.29p
|
146.60p
|
148.60p
|
1,159,270
|
|
10/02/2025
|
139.00p
|
147.40p
|
138.50p
|
146.60p
|
1,215,145
|
|
07/02/2025
|
140.00p
|
142.10p
|
138.10p
|
138.20p
|
956,550
|
|
06/02/2025
|
138.20p
|
143.00p
|
138.20p
|
138.40p
|
1,640,675
|
|
05/02/2025
|
139.50p
|
140.60p
|
138.20p
|
138.40p
|
802,187
|
|
04/02/2025
|
140.40p
|
141.50p
|
138.00p
|
140.60p
|
1,055,406
|
|
03/02/2025
|
138.50p
|
143.90p
|
136.40p
|
140.60p
|
1,092,393
|
|
31/01/2025
|
143.80p
|
145.30p
|
139.40p
|
140.50p
|
1,623,421
|
|
30/01/2025
|
143.50p
|
146.60p
|
142.50p
|
144.00p
|
1,093,437
|
|
29/01/2025
|
144.00p
|
146.80p
|
142.40p
|
142.90p
|
1,085,879
|
|
28/01/2025
|
143.60p
|
148.07p
|
142.40p
|
143.70p
|
875,677
|
|
27/01/2025
|
144.00p
|
146.40p
|
142.10p
|
144.40p
|
1,158,112
|
|
24/01/2025
|
145.00p
|
146.70p
|
142.54p
|
143.20p
|
1,316,409
|
|
23/01/2025
|
150.00p
|
152.40p
|
145.20p
|
145.20p
|
1,187,845
|
|
22/01/2025
|
156.00p
|
160.00p
|
151.00p
|
151.00p
|
1,638,314
|
|
21/01/2025
|
154.00p
|
158.70p
|
151.68p
|
157.20p
|
1,615,328
|
|
20/01/2025
|
156.00p
|
156.00p
|
152.30p
|
152.30p
|
1,190,491
|
|
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
|