Serica Energy plc (SQZ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:04PM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 200.00 | 202.00 | 186.00 | 186.00 | 186.00 | 2,626,638 |
| Apr 29, 2024 | 204.80 | 206.80 | 200.80 | 201.40 | 201.40 | 1,180,761 |
| Apr 26, 2024 | 208.80 | 210.00 | 203.20 | 203.20 | 203.20 | 2,100,099 |
| Apr 25, 2024 | 193.70 | 208.00 | 193.70 | 206.60 | 206.60 | 2,565,610 |
| Apr 24, 2024 | 200.00 | 206.80 | 190.10 | 194.70 | 194.70 | 3,837,504 |
| Apr 23, 2024 | 192.90 | 195.60 | 189.80 | 193.80 | 193.80 | 1,481,955 |
| Apr 22, 2024 | 195.60 | 195.60 | 192.00 | 194.20 | 194.20 | 942,300 |
| Apr 19, 2024 | 196.20 | 197.00 | 189.00 | 193.00 | 193.00 | 1,049,956 |
| Apr 18, 2024 | 199.00 | 203.66 | 193.00 | 193.50 | 193.50 | 707,153 |
| Apr 17, 2024 | 204.00 | 206.00 | 199.10 | 200.60 | 200.60 | 2,221,129 |
| Apr 16, 2024 | 201.00 | 203.80 | 199.20 | 203.00 | 203.00 | 1,839,894 |
| Apr 15, 2024 | 205.40 | 206.80 | 200.40 | 200.40 | 200.40 | 5,776,593 |
| Apr 12, 2024 | 203.60 | 208.80 | 201.40 | 206.80 | 206.80 | 2,651,186 |
| Apr 11, 2024 | 193.10 | 203.80 | 192.80 | 201.20 | 201.20 | 4,482,763 |
| Apr 10, 2024 | 195.60 | 197.10 | 191.67 | 193.10 | 193.10 | 2,044,136 |
| Apr 09, 2024 | 196.00 | 199.10 | 192.70 | 195.60 | 195.60 | 3,298,209 |
| Apr 08, 2024 | 193.80 | 195.90 | 190.30 | 195.90 | 195.90 | 3,137,679 |
| Apr 05, 2024 | 191.00 | 194.40 | 190.00 | 193.80 | 193.80 | 2,764,530 |
| Apr 04, 2024 | 189.80 | 191.01 | 189.70 | 190.00 | 190.00 | 1,361,074 |
| Apr 03, 2024 | 190.70 | 190.70 | 187.50 | 189.60 | 189.60 | 2,569,558 |
| Apr 02, 2024 | 190.00 | 193.40 | 187.80 | 190.30 | 190.30 | 2,131,371 |
| Mar 28, 2024 | 187.00 | 190.40 | 184.00 | 188.50 | 188.50 | 4,848,209 |
| Mar 27, 2024 | 185.00 | 187.40 | 184.30 | 184.60 | 184.60 | 1,851,076 |
| Mar 26, 2024 | 187.00 | 187.00 | 183.10 | 185.40 | 185.40 | 961,986 |
| Mar 25, 2024 | 180.80 | 185.80 | 180.00 | 184.80 | 184.80 | 1,941,561 |
| Mar 22, 2024 | 181.60 | 182.10 | 180.00 | 181.30 | 181.30 | 1,381,660 |
| Mar 21, 2024 | 184.00 | 184.10 | 181.20 | 182.00 | 182.00 | 1,313,785 |
| Mar 20, 2024 | 184.80 | 186.60 | 179.50 | 182.00 | 182.00 | 1,248,604 |
| Mar 19, 2024 | 185.00 | 186.90 | 182.40 | 185.50 | 185.50 | 1,171,446 |
| Mar 18, 2024 | 182.00 | 183.65 | 181.10 | 182.00 | 182.00 | 820,437 |
| Mar 15, 2024 | 181.00 | 181.90 | 179.10 | 181.40 | 181.40 | 774,669 |
| Mar 14, 2024 | 180.30 | 182.10 | 179.00 | 179.90 | 179.90 | 608,708 |
| Mar 13, 2024 | 177.20 | 180.00 | 175.90 | 179.00 | 179.00 | 1,534,304 |
| Mar 12, 2024 | 178.00 | 178.70 | 175.60 | 176.50 | 176.50 | 787,159 |
| Mar 11, 2024 | 180.60 | 184.40 | 174.00 | 175.60 | 175.60 | 685,340 |
| Mar 08, 2024 | 185.00 | 187.00 | 180.50 | 181.20 | 181.20 | 1,027,667 |
| Mar 07, 2024 | 173.90 | 183.90 | 172.50 | 183.20 | 183.20 | 2,849,148 |
| Mar 06, 2024 | 174.80 | 175.80 | 166.00 | 172.00 | 172.00 | 2,324,710 |
| Mar 05, 2024 | 171.60 | 174.80 | 169.20 | 174.70 | 174.70 | 2,931,107 |
| Mar 04, 2024 | 178.00 | 178.90 | 169.60 | 172.00 | 172.00 | 2,086,847 |
| Mar 01, 2024 | 172.70 | 179.45 | 172.10 | 177.40 | 177.40 | 2,729,021 |
| Feb 29, 2024 | 173.00 | 177.60 | 172.60 | 173.50 | 173.50 | 2,909,369 |
| Feb 28, 2024 | 179.10 | 179.90 | 175.00 | 175.00 | 175.00 | 1,011,660 |
| Feb 27, 2024 | 178.40 | 179.60 | 175.00 | 179.60 | 179.60 | 1,564,612 |
| Feb 26, 2024 | 175.00 | 180.00 | 172.50 | 179.00 | 179.00 | 5,295,526 |
| Feb 23, 2024 | 176.00 | 176.90 | 171.10 | 172.60 | 172.60 | 1,117,642 |
| Feb 22, 2024 | 178.00 | 180.00 | 176.00 | 176.20 | 176.20 | 618,778 |
| Feb 21, 2024 | 179.90 | 180.70 | 177.00 | 177.60 | 177.60 | 1,201,954 |
| Feb 20, 2024 | 177.40 | 180.40 | 174.94 | 179.60 | 179.60 | 1,802,438 |
| Feb 19, 2024 | 191.00 | 193.80 | 179.00 | 179.00 | 179.00 | 1,678,281 |
| Feb 16, 2024 | 190.10 | 193.00 | 188.80 | 191.30 | 191.30 | 787,849 |
| Feb 15, 2024 | 192.00 | 192.40 | 187.00 | 190.30 | 190.30 | 805,451 |
| Feb 14, 2024 | 191.10 | 195.80 | 190.80 | 191.90 | 191.90 | 1,194,731 |
| Feb 13, 2024 | 189.20 | 195.00 | 188.00 | 191.30 | 191.30 | 1,176,140 |
| Feb 12, 2024 | 190.40 | 192.60 | 187.60 | 191.10 | 191.10 | 1,084,509 |
| Feb 09, 2024 | 189.50 | 192.40 | 187.00 | 191.00 | 191.00 | 1,149,724 |
| Feb 08, 2024 | 190.00 | 190.10 | 185.50 | 187.80 | 187.80 | 871,847 |
| Feb 07, 2024 | 184.70 | 190.30 | 183.40 | 187.40 | 187.40 | 1,193,933 |
| Feb 06, 2024 | 181.00 | 186.00 | 177.74 | 184.80 | 184.80 | 2,190,290 |
| Feb 05, 2024 | 200.20 | 201.00 | 176.60 | 178.00 | 178.00 | 5,503,421 |
| Feb 02, 2024 | 203.20 | 207.00 | 198.60 | 200.00 | 200.00 | 1,635,287 |
| Feb 01, 2024 | 210.00 | 210.00 | 203.20 | 206.00 | 206.00 | 1,499,794 |
| Jan 31, 2024 | 216.00 | 216.00 | 211.00 | 211.60 | 211.60 | 485,865 |
| Jan 30, 2024 | 220.00 | 220.00 | 213.80 | 215.20 | 215.20 | 612,074 |
| Jan 29, 2024 | 219.80 | 222.20 | 216.00 | 217.40 | 217.40 | 902,268 |
| Jan 26, 2024 | 217.00 | 219.80 | 215.11 | 218.00 | 218.00 | 752,682 |
| Jan 25, 2024 | 210.40 | 214.00 | 209.50 | 213.20 | 213.20 | 766,406 |
| Jan 24, 2024 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 372,837 |
| Jan 23, 2024 | 208.00 | 211.00 | 204.00 | 206.40 | 206.40 | 764,857 |
| Jan 22, 2024 | 205.40 | 208.60 | 203.20 | 206.60 | 206.60 | 480,645 |
| Jan 19, 2024 | 210.00 | 210.00 | 203.20 | 205.40 | 205.40 | 698,159 |
| Jan 18, 2024 | 212.60 | 213.52 | 207.60 | 208.40 | 208.40 | 655,000 |
| Jan 17, 2024 | 212.60 | 217.80 | 208.00 | 212.80 | 212.80 | 710,793 |
| Jan 16, 2024 | 212.20 | 218.20 | 212.20 | 217.00 | 217.00 | 667,173 |
| Jan 15, 2024 | 214.60 | 218.00 | 211.20 | 213.00 | 213.00 | 564,077 |
| Jan 12, 2024 | 214.00 | 220.00 | 212.00 | 215.80 | 215.80 | 915,501 |
| Jan 11, 2024 | 217.00 | 217.00 | 210.20 | 211.80 | 211.80 | 636,266 |
| Jan 10, 2024 | 213.40 | 219.00 | 213.00 | 214.20 | 214.20 | 967,704 |
| Jan 09, 2024 | 210.00 | 215.00 | 213.40 | 214.40 | 214.40 | 1,627,466 |
| Jan 08, 2024 | 214.00 | 215.60 | 208.00 | 210.00 | 210.00 | 1,276,940 |
| Jan 05, 2024 | 222.40 | 223.20 | 211.98 | 216.40 | 216.40 | 1,255,875 |
| Jan 04, 2024 | 232.40 | 235.20 | 223.20 | 224.00 | 224.00 | 996,453 |
| Jan 03, 2024 | 231.00 | 232.60 | 226.60 | 232.00 | 232.00 | 517,002 |
| Jan 02, 2024 | 233.60 | 233.80 | 228.20 | 232.00 | 232.00 | 732,951 |
| Dec 29, 2023 | 235.00 | 235.20 | 226.20 | 229.60 | 229.60 | 415,336 |
| Dec 28, 2023 | 236.80 | 242.20 | 234.00 | 234.00 | 234.00 | 338,275 |
| Dec 27, 2023 | 235.60 | 242.40 | 234.00 | 237.80 | 237.80 | 770,856 |
| Dec 22, 2023 | 225.20 | 235.87 | 225.20 | 234.40 | 234.40 | 846,846 |
| Dec 21, 2023 | 222.00 | 225.40 | 218.40 | 224.80 | 224.80 | 916,512 |
| Dec 20, 2023 | 218.20 | 224.00 | 218.20 | 222.60 | 222.60 | 1,136,674 |
| Dec 19, 2023 | 213.00 | 218.00 | 213.00 | 218.00 | 218.00 | 613,741 |
| Dec 18, 2023 | 207.00 | 217.00 | 206.40 | 215.60 | 215.60 | 920,494 |
| Dec 15, 2023 | 215.00 | 220.40 | 206.80 | 207.00 | 207.00 | 1,059,129 |
| Dec 14, 2023 | 212.00 | 218.80 | 211.20 | 216.00 | 216.00 | 1,070,907 |
| Dec 13, 2023 | 214.00 | 216.80 | 210.00 | 210.20 | 210.20 | 882,754 |
| Dec 12, 2023 | 217.00 | 222.00 | 216.60 | 217.00 | 217.00 | 744,959 |
| Dec 11, 2023 | 222.00 | 223.80 | 218.00 | 220.00 | 220.00 | 628,744 |
| Dec 08, 2023 | 223.00 | 223.98 | 218.60 | 223.40 | 223.40 | 657,272 |
| Dec 07, 2023 | 225.00 | 225.00 | 212.20 | 218.80 | 218.80 | 981,292 |
| Dec 06, 2023 | 215.00 | 222.80 | 212.40 | 220.60 | 220.60 | 1,112,616 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.