Serica Energy
(SQZ)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
131.00p
|
135.70p
|
131.00p
|
133.60p
|
1,034,834
|
|
16/07/2024
|
132.60p
|
136.20p
|
130.90p
|
131.50p
|
734,227
|
|
15/07/2024
|
137.40p
|
137.40p
|
132.19p
|
134.00p
|
1,681,267
|
|
12/07/2024
|
138.00p
|
138.00p
|
134.50p
|
136.00p
|
1,673,698
|
|
11/07/2024
|
138.00p
|
138.00p
|
132.50p
|
134.50p
|
1,074,021
|
|
10/07/2024
|
133.50p
|
137.00p
|
132.20p
|
135.50p
|
958,869
|
|
09/07/2024
|
136.20p
|
139.50p
|
133.60p
|
133.90p
|
1,441,798
|
|
08/07/2024
|
140.70p
|
141.00p
|
136.10p
|
137.50p
|
1,797,777
|
|
05/07/2024
|
138.50p
|
141.20p
|
136.90p
|
138.80p
|
1,301,738
|
|
04/07/2024
|
138.80p
|
141.00p
|
137.60p
|
138.50p
|
541,403
|
|
03/07/2024
|
137.70p
|
139.90p
|
135.90p
|
139.00p
|
1,429,064
|
|
02/07/2024
|
135.00p
|
136.00p
|
133.00p
|
135.00p
|
1,687,845
|
|
01/07/2024
|
135.60p
|
137.80p
|
133.67p
|
134.50p
|
930,237
|
|
28/06/2024
|
136.00p
|
140.80p
|
134.40p
|
135.90p
|
2,288,803
|
|
27/06/2024
|
141.00p
|
142.90p
|
132.70p
|
132.80p
|
4,214,863
|
|
26/06/2024
|
154.60p
|
157.90p
|
152.10p
|
152.10p
|
2,261,775
|
|
25/06/2024
|
157.50p
|
158.65p
|
153.30p
|
153.80p
|
1,203,290
|
|
24/06/2024
|
153.00p
|
158.00p
|
150.00p
|
157.20p
|
1,716,223
|
|
21/06/2024
|
152.80p
|
156.60p
|
151.40p
|
152.30p
|
1,754,213
|
|
20/06/2024
|
150.70p
|
155.10p
|
148.71p
|
153.30p
|
1,336,667
|
|
19/06/2024
|
153.60p
|
156.30p
|
150.10p
|
150.80p
|
1,533,229
|
|
18/06/2024
|
151.00p
|
158.00p
|
149.80p
|
154.10p
|
1,931,705
|
|
17/06/2024
|
147.00p
|
151.60p
|
144.60p
|
149.20p
|
1,805,695
|
|
14/06/2024
|
145.80p
|
148.40p
|
140.00p
|
147.30p
|
5,408,141
|
|
13/06/2024
|
162.00p
|
163.90p
|
144.10p
|
144.60p
|
5,292,244
|
|
12/06/2024
|
163.90p
|
165.30p
|
162.10p
|
162.10p
|
1,281,416
|
|
11/06/2024
|
165.00p
|
165.10p
|
162.20p
|
162.20p
|
1,007,276
|
|
10/06/2024
|
161.50p
|
163.50p
|
161.32p
|
163.00p
|
1,218,765
|
|
07/06/2024
|
163.00p
|
164.00p
|
161.50p
|
162.00p
|
847,942
|
|
06/06/2024
|
163.00p
|
164.00p
|
161.00p
|
162.10p
|
725,108
|
|
05/06/2024
|
164.70p
|
167.40p
|
161.86p
|
163.40p
|
1,789,031
|
|
04/06/2024
|
173.40p
|
173.70p
|
163.20p
|
164.70p
|
2,118,849
|
|
03/06/2024
|
174.10p
|
178.30p
|
171.40p
|
171.40p
|
1,383,665
|
|
31/05/2024
|
176.30p
|
180.00p
|
173.09p
|
175.10p
|
1,886,171
|
|
30/05/2024
|
174.00p
|
177.90p
|
171.10p
|
177.50p
|
3,308,662
|
|
29/05/2024
|
180.40p
|
182.90p
|
174.40p
|
175.20p
|
1,553,613
|
|
28/05/2024
|
176.50p
|
183.20p
|
176.50p
|
180.40p
|
1,483,723
|
|
27/05/2024
|
178.20p
|
184.90p
|
175.40p
|
176.50p
|
1,837,243
|