188.50p+3.90 (+2.11%)28 Mar 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Serica Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024187.00p190.40p184.00p188.50p4,848,209
Mar 27, 2024185.00p187.40p184.30p184.60p1,851,076
Mar 26, 2024187.00p187.00p183.10p185.40p961,986
Mar 25, 2024180.80p185.80p180.00p184.80p1,941,561
Mar 22, 2024181.60p182.10p180.00p181.30p1,381,660
Mar 21, 2024184.00p184.10p181.20p182.00p1,313,785
Mar 20, 2024184.80p186.60p179.50p182.00p1,248,604
Mar 19, 2024185.00p186.90p182.40p185.50p1,171,446
Mar 18, 2024182.00p183.65p181.10p182.00p820,437
Mar 15, 2024181.00p181.90p179.10p181.40p774,669
Mar 14, 2024180.30p182.10p179.00p179.90p608,708
Mar 13, 2024177.20p180.00p175.90p179.00p1,534,304
Mar 12, 2024178.00p178.70p175.60p176.50p787,159
Mar 11, 2024180.60p184.40p174.00p175.60p685,340
Mar 8, 2024185.00p187.00p180.50p181.20p1,027,667
Mar 7, 2024173.90p183.90p172.50p183.20p2,849,148
Mar 6, 2024174.80p175.80p166.00p172.00p2,324,710
Mar 5, 2024171.60p174.80p169.20p174.70p2,931,107
Mar 4, 2024178.00p178.90p169.60p172.00p2,086,847
Mar 1, 2024172.70p179.45p172.10p177.40p2,729,021
Feb 29, 2024173.00p177.60p172.60p173.50p2,909,369
Feb 28, 2024179.10p179.90p175.00p175.00p1,011,660
Feb 27, 2024178.40p179.60p175.00p179.60p1,564,612
Feb 26, 2024175.00p180.00p172.50p179.00p5,295,526
Feb 23, 2024176.00p176.90p171.10p172.60p1,117,642
Feb 22, 2024178.00p180.00p176.00p176.20p618,778
Feb 21, 2024179.90p180.70p177.00p177.60p1,201,954
Feb 20, 2024177.40p180.40p174.94p179.60p1,802,438
Feb 19, 2024191.00p193.80p179.00p179.00p1,678,281
Feb 16, 2024190.10p193.00p188.80p191.30p787,849
Feb 15, 2024192.00p192.40p187.00p190.30p805,451
Feb 14, 2024191.10p195.80p190.80p191.90p1,194,731
Feb 13, 2024189.20p195.00p188.00p191.30p1,176,140
Feb 12, 2024190.40p192.60p187.60p191.10p1,084,509
Feb 9, 2024189.50p192.40p187.00p191.00p1,149,724
Feb 8, 2024190.00p190.10p185.50p187.80p871,847
Feb 7, 2024184.70p190.30p183.40p187.40p1,193,933
Feb 6, 2024181.00p186.00p177.74p184.80p2,190,290
Feb 5, 2024200.20p201.00p176.60p178.00p5,503,421
Feb 2, 2024203.20p207.00p198.60p200.00p1,635,287
Feb 1, 2024210.00p210.00p203.20p206.00p1,499,794
Jan 31, 2024216.00p216.00p211.00p211.60p485,865
Jan 30, 2024220.00p220.00p213.80p215.20p612,074
Jan 29, 2024219.80p222.20p216.00p217.40p902,268
Jan 26, 2024217.00p219.80p215.11p218.00p752,682
Jan 25, 2024210.40p214.00p209.50p213.20p766,406
Jan 24, 2024206.00p209.00p206.00p209.00p372,837
Jan 23, 2024208.00p211.00p204.00p206.40p764,857
Jan 22, 2024205.40p208.60p203.20p206.60p480,645
Jan 19, 2024210.00p210.00p203.20p205.40p698,159
Showing 1 to 50 of 253