1. Share Prices

  2. Serica Energy PLC (SQZ)

132.80p-2.90 (-2.14%)25 Sep 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Serica Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 25, 2024136.00p136.80p131.00p132.80p1,104,763
Sep 24, 2024137.60p138.50p134.30p135.70p1,520,746
Sep 23, 2024138.00p140.00p135.00p137.60p1,728,240
Sep 20, 2024140.00p141.40p135.80p137.00p2,113,174
Sep 19, 2024137.00p143.72p136.90p141.90p4,258,797
Sep 18, 2024133.80p137.00p133.80p136.10p2,129,544
Sep 17, 2024133.40p135.20p132.40p134.70p1,598,733
Sep 16, 2024129.30p133.00p128.40p132.40p1,322,300
Sep 13, 2024128.20p131.30p127.50p129.20p1,318,570
Sep 12, 2024124.90p128.30p122.50p127.90p1,687,295
Sep 11, 2024115.30p125.50p114.40p123.00p3,295,572
Sep 10, 2024112.60p117.40p110.40p114.80p12,723,248
Sep 9, 2024115.90p119.80p115.60p117.10p1,762,349
Sep 6, 2024118.60p120.90p116.00p116.30p1,717,355
Sep 5, 2024119.00p123.00p118.00p118.00p890,514
Sep 4, 2024121.00p122.80p118.90p121.50p927,128
Sep 3, 2024125.00p127.00p119.70p121.10p1,100,225
Sep 2, 2024125.80p126.80p123.10p123.10p1,003,055
Aug 30, 2024127.50p131.80p126.10p126.60p1,096,414
Aug 29, 2024126.00p132.44p126.00p131.90p1,117,825
Aug 28, 2024130.00p130.10p125.80p127.50p1,223,035
Aug 27, 2024129.50p131.90p128.40p129.70p993,791
Aug 23, 2024126.50p129.60p126.00p128.40p1,897,248
Aug 22, 2024131.00p132.30p126.50p126.70p1,162,380
Aug 21, 2024131.00p133.90p131.00p133.10p534,682
Aug 20, 2024135.90p135.90p130.40p130.50p1,416,018
Aug 19, 2024134.00p134.00p131.90p134.00p591,607
Aug 16, 2024135.90p135.90p130.80p132.50p622,142
Aug 15, 2024129.10p134.00p128.30p134.00p940,507
Aug 14, 2024128.80p130.20p127.10p128.50p783,230
Aug 13, 2024128.00p129.90p127.55p127.80p2,485,804
Aug 12, 2024128.00p130.00p126.60p127.40p978,527
Aug 9, 2024125.00p129.20p125.00p127.60p863,359
Aug 8, 2024128.00p128.00p124.00p126.50p756,088
Aug 7, 2024125.60p127.00p120.40p126.50p809,324
Aug 6, 2024121.00p124.38p120.50p124.10p1,230,049
Aug 5, 2024121.20p122.80p118.10p121.60p1,868,989
Aug 2, 2024127.90p128.99p122.30p123.40p1,497,614
Aug 1, 2024132.00p133.30p126.38p127.70p1,084,146
Jul 31, 2024123.60p133.49p123.20p132.10p2,560,823
Jul 30, 2024128.00p133.00p119.20p123.10p4,396,581
Jul 29, 2024131.50p132.90p128.88p129.30p1,282,149
Jul 26, 2024129.60p131.75p128.70p131.00p1,743,629
Jul 25, 2024129.00p129.70p127.00p128.60p2,836,995
Jul 24, 2024132.00p132.00p128.70p129.20p3,109,473
Jul 23, 2024132.00p134.20p129.80p130.00p1,234,831
Jul 22, 2024131.70p135.00p130.40p132.80p1,165,226
Jul 19, 2024134.00p135.50p129.40p130.60p3,908,443
Jul 18, 2024132.00p135.60p131.50p132.80p1,246,094
Jul 17, 2024131.00p135.70p131.00p133.60p1,043,678
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC389.604.96
Watches Of Switzerland Group PLC426.004.82
Rentokil Initial PLC376.704.46
Fresnillo PLC619.503.42
Puretech Health PLC146.403.24
Endeavour Mining PLC1,905.003.20

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,875.00-5.89
Just Group PLC135.80-4.23
Sthree PLC359.50-4.13
Harworth Group PLC184.00-3.41
Prudential PLC642.20-3.40
Domino's Pizza Group PLC293.20-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.