tiprankstipranks
Serica Energy PLC (GB:SQZ)
LSE:SQZ
UK Market

Serica Energy (SQZ) Historical Prices

Compare
188 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
139.00
143.80
133.00
138.00
138.00
-0.07%
2,454,288
1.63
Mar 27, 2025
130.00
138.80
130.00
138.10
138.10
+2.98%
1,674,568
1.12
Mar 26, 2025
128.40
134.80
125.80
134.10
134.10
+5.59%
1,066,814
0.72
Mar 25, 2025
124.00
129.80
123.16
127.00
127.00
+2.58%
1,756,042
1.21
Mar 24, 2025
126.00
128.00
123.00
123.80
123.80
-0.72%
1,266,767
0.87
Mar 21, 2025
126.00
126.70
123.78
124.70
124.70
-0.72%
1,199,470
0.83
Mar 20, 2025
127.00
128.30
125.04
125.60
125.60
-0.55%
939,125
0.65
Mar 19, 2025
126.00
128.90
122.00
126.30
126.30
-8.81%
3,349,586
2.39
Mar 18, 2025
137.00
140.70
136.10
138.50
138.50
+1.69%
632,534
0.45
Mar 17, 2025
133.00
137.25
130.00
136.20
136.20
+3.81%
912,050
0.65
Mar 14, 2025
130.70
132.30
128.40
131.20
131.20
+0.92%
825,438
0.58
Mar 13, 2025
131.40
131.40
127.60
130.00
130.00
-0.08%
995,006
0.70
Mar 12, 2025
129.40
130.10
126.50
130.10
130.10
+2.52%
767,410
0.54
Mar 11, 2025
126.60
129.70
126.30
126.90
126.90
-1.09%
586,442
0.41
Mar 10, 2025
133.00
133.00
126.60
128.30
128.30
-1.76%
1,401,473
0.97
Mar 07, 2025
120.50
135.52
119.30
130.60
130.60
+8.38%
5,746,535
4.13
Mar 06, 2025
126.70
126.70
119.30
120.50
120.50
-2.74%
2,310,858
1.69
Mar 05, 2025
122.40
126.00
122.40
123.90
123.90
+1.14%
1,097,232
0.80
Mar 04, 2025
124.50
126.80
122.20
122.50
122.50
-4.07%
2,138,761
1.58
Mar 03, 2025
126.20
130.95
126.10
127.70
127.70
+1.43%
1,458,281
1.09
Feb 28, 2025
127.40
127.70
125.40
125.90
125.90
-1.25%
1,098,773
0.82
Feb 27, 2025
125.60
128.60
124.40
127.50
127.50
+1.67%
1,218,187
0.91
Feb 26, 2025
127.50
128.00
124.50
125.40
125.40
-0.79%
1,030,519
0.77
Feb 25, 2025
127.10
130.00
125.80
126.40
126.40
-0.94%
1,002,807
0.74
Feb 24, 2025
132.00
132.00
126.80
127.60
127.60
-3.26%
1,567,235
1.16
Feb 21, 2025
130.80
135.00
130.30
131.90
131.90
+1.00%
1,198,680
0.88
Feb 20, 2025
130.60
133.50
130.23
130.60
130.60
-0.31%
1,423,030
1.05
Feb 19, 2025
127.90
132.90
126.50
131.00
131.00
+2.50%
2,716,582
2.05
Feb 18, 2025
137.30
139.90
121.98
127.80
127.80
-11.25%
10,925,270
9.36
Feb 17, 2025
146.10
147.72
144.00
144.00
144.00
-1.23%
781,372
0.66
Feb 14, 2025
145.00
149.40
142.90
145.80
145.80
+0.55%
898,047
0.76
Feb 13, 2025
147.50
148.00
142.30
145.00
145.00
-2.68%
1,329,809
1.11
Feb 12, 2025
149.00
149.70
145.40
149.00
149.00
+0.27%
1,263,369
1.05
Feb 11, 2025
147.90
149.30
146.60
148.60
148.60
+1.36%
1,159,270
0.96
Feb 10, 2025
139.00
147.40
138.50
146.60
146.60
+6.08%
1,215,145
1.01
Feb 07, 2025
140.00
142.10
138.10
138.20
138.20
-1.21%
956,550
0.79
Feb 06, 2025
138.20
143.00
138.20
139.90
139.90
+1.08%
1,640,675
1.37
Feb 05, 2025
139.50
140.60
138.20
138.40
138.40
-1.07%
802,187
0.67
Feb 04, 2025
140.40
141.50
138.00
139.90
139.90
-0.50%
1,055,406
0.89
Feb 03, 2025
138.50
143.90
136.40
140.60
140.60
+0.07%
1,092,392
0.91
Jan 31, 2025
143.80
145.30
139.40
140.50
140.50
-2.43%
1,623,420
1.35
Jan 30, 2025
143.50
146.60
142.50
144.00
144.00
+0.77%
1,093,436
0.83
Jan 29, 2025
144.00
146.80
142.40
142.90
142.90
-0.56%
1,085,878
0.82
Jan 28, 2025
143.60
148.07
142.40
143.70
143.70
-0.48%
875,677
0.65
Jan 27, 2025
144.00
146.40
142.10
144.40
144.40
+0.84%
1,158,112
0.87
Jan 24, 2025
145.00
146.70
142.54
143.20
143.20
-1.38%
1,316,409
0.98
Jan 23, 2025
150.00
152.40
145.20
145.20
145.20
-3.84%
1,187,844
0.87
Jan 22, 2025
156.00
160.00
151.00
151.00
151.00
-3.94%
1,638,315
1.20
Jan 21, 2025
154.00
158.70
151.68
157.20
157.20
+3.22%
1,615,328
1.18
Jan 20, 2025
156.00
156.00
152.30
152.30
152.30
-1.55%
1,190,491
0.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis