188.50p+3.90 (+2.11%)28 Mar 2024, 18:28
Serica Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 187.00p | 190.40p | 184.00p | 188.50p | 4,848,209 |
Mar 27, 2024 | 185.00p | 187.40p | 184.30p | 184.60p | 1,851,076 |
Mar 26, 2024 | 187.00p | 187.00p | 183.10p | 185.40p | 961,986 |
Mar 25, 2024 | 180.80p | 185.80p | 180.00p | 184.80p | 1,941,561 |
Mar 22, 2024 | 181.60p | 182.10p | 180.00p | 181.30p | 1,381,660 |
Mar 21, 2024 | 184.00p | 184.10p | 181.20p | 182.00p | 1,313,785 |
Mar 20, 2024 | 184.80p | 186.60p | 179.50p | 182.00p | 1,248,604 |
Mar 19, 2024 | 185.00p | 186.90p | 182.40p | 185.50p | 1,171,446 |
Mar 18, 2024 | 182.00p | 183.65p | 181.10p | 182.00p | 820,437 |
Mar 15, 2024 | 181.00p | 181.90p | 179.10p | 181.40p | 774,669 |
Mar 14, 2024 | 180.30p | 182.10p | 179.00p | 179.90p | 608,708 |
Mar 13, 2024 | 177.20p | 180.00p | 175.90p | 179.00p | 1,534,304 |
Mar 12, 2024 | 178.00p | 178.70p | 175.60p | 176.50p | 787,159 |
Mar 11, 2024 | 180.60p | 184.40p | 174.00p | 175.60p | 685,340 |
Mar 8, 2024 | 185.00p | 187.00p | 180.50p | 181.20p | 1,027,667 |
Mar 7, 2024 | 173.90p | 183.90p | 172.50p | 183.20p | 2,849,148 |
Mar 6, 2024 | 174.80p | 175.80p | 166.00p | 172.00p | 2,324,710 |
Mar 5, 2024 | 171.60p | 174.80p | 169.20p | 174.70p | 2,931,107 |
Mar 4, 2024 | 178.00p | 178.90p | 169.60p | 172.00p | 2,086,847 |
Mar 1, 2024 | 172.70p | 179.45p | 172.10p | 177.40p | 2,729,021 |
Feb 29, 2024 | 173.00p | 177.60p | 172.60p | 173.50p | 2,909,369 |
Feb 28, 2024 | 179.10p | 179.90p | 175.00p | 175.00p | 1,011,660 |
Feb 27, 2024 | 178.40p | 179.60p | 175.00p | 179.60p | 1,564,612 |
Feb 26, 2024 | 175.00p | 180.00p | 172.50p | 179.00p | 5,295,526 |
Feb 23, 2024 | 176.00p | 176.90p | 171.10p | 172.60p | 1,117,642 |
Feb 22, 2024 | 178.00p | 180.00p | 176.00p | 176.20p | 618,778 |
Feb 21, 2024 | 179.90p | 180.70p | 177.00p | 177.60p | 1,201,954 |
Feb 20, 2024 | 177.40p | 180.40p | 174.94p | 179.60p | 1,802,438 |
Feb 19, 2024 | 191.00p | 193.80p | 179.00p | 179.00p | 1,678,281 |
Feb 16, 2024 | 190.10p | 193.00p | 188.80p | 191.30p | 787,849 |
Feb 15, 2024 | 192.00p | 192.40p | 187.00p | 190.30p | 805,451 |
Feb 14, 2024 | 191.10p | 195.80p | 190.80p | 191.90p | 1,194,731 |
Feb 13, 2024 | 189.20p | 195.00p | 188.00p | 191.30p | 1,176,140 |
Feb 12, 2024 | 190.40p | 192.60p | 187.60p | 191.10p | 1,084,509 |
Feb 9, 2024 | 189.50p | 192.40p | 187.00p | 191.00p | 1,149,724 |
Feb 8, 2024 | 190.00p | 190.10p | 185.50p | 187.80p | 871,847 |
Feb 7, 2024 | 184.70p | 190.30p | 183.40p | 187.40p | 1,193,933 |
Feb 6, 2024 | 181.00p | 186.00p | 177.74p | 184.80p | 2,190,290 |
Feb 5, 2024 | 200.20p | 201.00p | 176.60p | 178.00p | 5,503,421 |
Feb 2, 2024 | 203.20p | 207.00p | 198.60p | 200.00p | 1,635,287 |
Feb 1, 2024 | 210.00p | 210.00p | 203.20p | 206.00p | 1,499,794 |
Jan 31, 2024 | 216.00p | 216.00p | 211.00p | 211.60p | 485,865 |
Jan 30, 2024 | 220.00p | 220.00p | 213.80p | 215.20p | 612,074 |
Jan 29, 2024 | 219.80p | 222.20p | 216.00p | 217.40p | 902,268 |
Jan 26, 2024 | 217.00p | 219.80p | 215.11p | 218.00p | 752,682 |
Jan 25, 2024 | 210.40p | 214.00p | 209.50p | 213.20p | 766,406 |
Jan 24, 2024 | 206.00p | 209.00p | 206.00p | 209.00p | 372,837 |
Jan 23, 2024 | 208.00p | 211.00p | 204.00p | 206.40p | 764,857 |
Jan 22, 2024 | 205.40p | 208.60p | 203.20p | 206.60p | 480,645 |
Jan 19, 2024 | 210.00p | 210.00p | 203.20p | 205.40p | 698,159 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.