LSE - Delayed Quote GBp
Serica Energy plc (SQZ.L)
139.00
+11.00
+(8.59%)
At close: May 9 at 4:37:52 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 132.60 | 140.31 | 128.00 | 139.00 | 139.00 | 2,773,120 |
| May 8, 2025 | 125.20 | 128.32 | 124.00 | 128.00 | 128.00 | 1,544,405 |
| May 7, 2025 | 128.40 | 129.60 | 125.40 | 125.60 | 125.60 | 1,509,471 |
| May 6, 2025 | 127.00 | 129.00 | 121.80 | 128.40 | 128.40 | 1,525,739 |
| May 2, 2025 | 127.60 | 130.51 | 117.28 | 127.00 | 127.00 | 2,042,289 |
| May 1, 2025 | 125.00 | 129.80 | 124.40 | 126.60 | 126.60 | 747,885 |
| Apr 30, 2025 | 133.00 | 133.00 | 125.60 | 127.40 | 127.40 | 1,091,415 |
| Apr 29, 2025 | 129.40 | 129.89 | 125.60 | 129.40 | 129.40 | 876,673 |
| Apr 28, 2025 | 125.00 | 130.40 | 125.00 | 126.40 | 126.40 | 1,198,909 |
| Apr 25, 2025 | 131.80 | 131.80 | 126.40 | 127.80 | 127.80 | 1,256,662 |
| Apr 24, 2025 | 126.20 | 129.00 | 125.20 | 126.60 | 126.60 | 694,590 |
| Apr 23, 2025 | 127.80 | 132.40 | 125.80 | 125.80 | 125.80 | 1,907,086 |
| Apr 22, 2025 | 124.00 | 131.20 | 123.20 | 126.40 | 126.40 | 1,520,345 |
| Apr 17, 2025 | 126.60 | 126.60 | 122.34 | 124.80 | 124.80 | 677,440 |
| Apr 16, 2025 | 122.20 | 126.00 | 121.00 | 126.00 | 126.00 | 770,251 |
| Apr 15, 2025 | 122.40 | 125.14 | 121.38 | 124.00 | 124.00 | 1,190,141 |
| Apr 14, 2025 | 123.80 | 126.00 | 120.20 | 121.00 | 121.00 | 1,143,052 |
| Apr 11, 2025 | 118.00 | 124.00 | 117.40 | 121.20 | 121.20 | 1,203,129 |
| Apr 10, 2025 | 127.80 | 129.57 | 117.60 | 117.60 | 117.60 | 2,348,907 |
| Apr 9, 2025 | 118.20 | 123.00 | 115.00 | 116.20 | 116.20 | 2,033,031 |
| Apr 8, 2025 | 126.60 | 128.20 | 122.00 | 123.80 | 123.80 | 1,196,152 |
| Apr 7, 2025 | 121.40 | 125.50 | 112.00 | 121.00 | 121.00 | 3,465,842 |
| Apr 4, 2025 | 132.00 | 133.00 | 121.00 | 124.20 | 124.20 | 2,843,044 |
| Apr 3, 2025 | 147.00 | 152.00 | 132.60 | 134.20 | 134.20 | 2,236,613 |
| Apr 2, 2025 | 145.20 | 151.40 | 145.20 | 150.00 | 150.00 | 1,037,031 |
| Apr 1, 2025 | 131.40 | 147.00 | 123.99 | 145.20 | 145.20 | 3,347,515 |
| Mar 31, 2025 | 137.00 | 140.60 | 132.70 | 134.00 | 134.00 | 1,105,394 |
| Mar 28, 2025 | 139.00 | 143.80 | 133.00 | 138.00 | 138.00 | 2,454,287 |
| Mar 27, 2025 | 130.00 | 138.80 | 130.00 | 138.10 | 138.10 | 1,674,567 |
| Mar 26, 2025 | 128.40 | 134.80 | 125.80 | 134.10 | 134.10 | 1,066,813 |
| Mar 25, 2025 | 124.00 | 129.80 | 123.16 | 127.00 | 127.00 | 1,756,041 |
| Mar 24, 2025 | 126.00 | 128.00 | 123.00 | 123.80 | 123.80 | 1,266,767 |
| Mar 21, 2025 | 126.00 | 126.70 | 123.78 | 124.70 | 124.70 | 1,199,470 |
| Mar 20, 2025 | 127.00 | 128.30 | 125.04 | 125.60 | 125.60 | 939,124 |
| Mar 19, 2025 | 126.00 | 128.90 | 122.00 | 126.30 | 126.30 | 3,349,586 |
| Mar 18, 2025 | 137.00 | 140.70 | 136.10 | 138.50 | 138.50 | 632,533 |
| Mar 17, 2025 | 133.00 | 137.25 | 130.00 | 136.20 | 136.20 | 912,049 |
| Mar 14, 2025 | 130.70 | 132.30 | 128.40 | 131.20 | 131.20 | 825,438 |
| Mar 13, 2025 | 131.40 | 131.40 | 127.60 | 130.00 | 130.00 | 995,005 |
| Mar 12, 2025 | 129.40 | 130.10 | 126.50 | 130.10 | 130.10 | 767,410 |
| Mar 11, 2025 | 126.60 | 129.70 | 126.30 | 126.90 | 126.90 | 586,441 |
| Mar 10, 2025 | 133.00 | 133.00 | 126.60 | 128.30 | 128.30 | 1,401,473 |
| Mar 7, 2025 | 120.50 | 135.52 | 119.30 | 130.60 | 130.60 | 5,746,534 |
| Mar 6, 2025 | 126.70 | 126.70 | 119.30 | 120.50 | 120.50 | 2,310,857 |
| Mar 5, 2025 | 122.40 | 126.00 | 122.40 | 123.90 | 123.90 | 1,097,232 |
| Mar 4, 2025 | 124.50 | 126.80 | 122.20 | 122.50 | 122.50 | 2,138,760 |
| Mar 3, 2025 | 126.20 | 130.95 | 126.10 | 127.70 | 127.70 | 1,458,281 |
| Feb 28, 2025 | 127.40 | 127.70 | 125.40 | 125.90 | 125.90 | 1,098,772 |
| Feb 27, 2025 | 125.60 | 128.60 | 124.40 | 127.50 | 127.50 | 1,218,186 |
| Feb 26, 2025 | 127.50 | 128.00 | 124.50 | 125.40 | 125.40 | 1,030,519 |
| Feb 25, 2025 | 127.10 | 130.00 | 125.80 | 126.40 | 126.40 | 1,002,806 |
| Feb 24, 2025 | 132.00 | 132.00 | 126.80 | 127.60 | 127.60 | 1,567,234 |
| Feb 21, 2025 | 130.80 | 135.00 | 130.30 | 131.90 | 131.90 | 1,198,679 |
| Feb 20, 2025 | 130.60 | 133.50 | 130.23 | 130.60 | 130.60 | 1,423,030 |
| Feb 19, 2025 | 127.90 | 132.90 | 126.50 | 131.00 | 131.00 | 2,716,582 |
| Feb 18, 2025 | 137.30 | 139.90 | 121.98 | 127.80 | 127.80 | 10,925,274 |
| Feb 17, 2025 | 146.10 | 147.71 | 144.00 | 144.00 | 144.00 | 781,371 |
| Feb 14, 2025 | 145.00 | 149.40 | 142.90 | 145.80 | 145.80 | 898,046 |
| Feb 13, 2025 | 147.50 | 148.00 | 142.30 | 145.00 | 145.00 | 1,329,809 |
| Feb 12, 2025 | 149.00 | 149.70 | 145.40 | 149.00 | 149.00 | 1,263,368 |
| Feb 11, 2025 | 147.90 | 149.29 | 146.60 | 148.60 | 148.60 | 1,159,269 |
| Feb 10, 2025 | 139.00 | 147.40 | 138.50 | 146.60 | 146.60 | 1,215,145 |
| Feb 7, 2025 | 140.00 | 142.10 | 138.10 | 138.20 | 138.20 | 956,549 |
| Feb 6, 2025 | 138.20 | 143.00 | 138.20 | 139.90 | 139.90 | 1,640,674 |
| Feb 5, 2025 | 139.50 | 140.60 | 138.20 | 138.40 | 138.40 | 802,186 |
| Feb 4, 2025 | 140.40 | 141.50 | 138.00 | 139.90 | 139.90 | 1,055,405 |
| Feb 3, 2025 | 138.50 | 143.90 | 136.40 | 140.60 | 140.60 | 1,092,392 |
| Jan 31, 2025 | 143.80 | 145.30 | 139.40 | 140.50 | 140.50 | 1,623,419 |
| Jan 30, 2025 | 143.50 | 146.60 | 142.50 | 144.00 | 144.00 | 1,093,436 |
| Jan 29, 2025 | 144.00 | 146.80 | 142.40 | 142.90 | 142.90 | 1,085,877 |
| Jan 28, 2025 | 143.60 | 148.07 | 142.40 | 143.70 | 143.70 | 875,676 |
| Jan 27, 2025 | 144.00 | 146.40 | 142.10 | 144.40 | 144.40 | 1,158,111 |
| Jan 24, 2025 | 145.00 | 146.70 | 142.54 | 143.20 | 143.20 | 1,316,409 |
| Jan 23, 2025 | 150.00 | 152.40 | 145.20 | 145.20 | 145.20 | 1,187,844 |
| Jan 22, 2025 | 156.00 | 160.00 | 151.00 | 151.00 | 151.00 | 1,638,314 |
| Jan 21, 2025 | 154.00 | 158.70 | 151.68 | 157.20 | 157.20 | 1,615,328 |
| Jan 20, 2025 | 156.00 | 156.00 | 152.30 | 152.30 | 152.30 | 1,190,491 |
| Jan 17, 2025 | 153.40 | 157.70 | 153.10 | 154.70 | 154.70 | 988,130 |
| Jan 16, 2025 | 157.00 | 157.00 | 152.21 | 152.30 | 152.30 | 787,954 |
| Jan 15, 2025 | 154.10 | 156.40 | 150.60 | 154.10 | 154.10 | 729,887 |
| Jan 14, 2025 | 153.30 | 155.30 | 150.60 | 153.60 | 153.60 | 1,088,652 |
| Jan 13, 2025 | 153.30 | 158.23 | 152.30 | 154.90 | 154.90 | 1,515,536 |
| Jan 10, 2025 | 151.40 | 154.60 | 149.61 | 152.30 | 152.30 | 1,358,739 |
| Jan 9, 2025 | 152.80 | 152.80 | 149.00 | 152.20 | 152.20 | 1,071,137 |
| Jan 8, 2025 | 151.70 | 153.00 | 148.90 | 152.00 | 152.00 | 1,344,542 |
| Jan 7, 2025 | 148.00 | 152.90 | 146.00 | 151.90 | 151.90 | 1,593,599 |
| Jan 6, 2025 | 148.00 | 151.10 | 144.39 | 150.80 | 150.80 | 2,193,782 |
| Jan 3, 2025 | 142.00 | 147.10 | 140.80 | 147.10 | 147.10 | 2,070,609 |
| Jan 2, 2025 | 136.50 | 142.90 | 135.50 | 142.00 | 142.00 | 1,621,123 |
| Dec 31, 2024 | 132.80 | 136.40 | 129.10 | 135.20 | 135.20 | 618,646 |
| Dec 30, 2024 | 131.00 | 134.00 | 129.10 | 132.50 | 132.50 | 875,622 |
| Dec 27, 2024 | 129.00 | 131.90 | 128.00 | 130.60 | 130.60 | 318,130 |
| Dec 24, 2024 | 128.50 | 130.48 | 128.50 | 129.00 | 129.00 | 188,982 |
| Dec 23, 2024 | 131.50 | 131.50 | 127.70 | 128.20 | 128.20 | 304,586 |
| Dec 20, 2024 | 130.50 | 131.40 | 127.70 | 129.80 | 129.80 | 1,293,326 |
| Dec 19, 2024 | 128.00 | 131.80 | 126.96 | 131.20 | 131.20 | 823,280 |
| Dec 18, 2024 | 130.80 | 133.31 | 129.10 | 129.50 | 129.50 | 825,988 |
| Dec 17, 2024 | 131.60 | 133.60 | 129.60 | 130.30 | 130.30 | 774,749 |
| Dec 16, 2024 | 137.60 | 137.90 | 132.60 | 133.10 | 133.10 | 783,962 |
| Dec 13, 2024 | 135.00 | 139.94 | 135.00 | 137.20 | 137.20 | 887,589 |
| Dec 12, 2024 | 131.90 | 139.50 | 131.72 | 138.00 | 138.00 | 1,892,800 |
| Dec 11, 2024 | 127.50 | 131.80 | 127.18 | 131.40 | 131.40 | 568,500 |
| Dec 10, 2024 | 130.30 | 131.80 | 128.50 | 128.90 | 128.90 | 786,074 |
| Dec 9, 2024 | 125.40 | 131.60 | 125.10 | 130.30 | 130.30 | 1,584,294 |
| Dec 6, 2024 | 124.60 | 128.45 | 122.20 | 124.10 | 124.10 | 1,875,291 |
| Dec 5, 2024 | 125.20 | 130.90 | 123.00 | 124.30 | 124.30 | 2,700,831 |
| Dec 4, 2024 | 130.60 | 132.90 | 130.50 | 131.20 | 131.20 | 1,027,318 |
| Dec 3, 2024 | 130.70 | 133.90 | 129.78 | 130.20 | 130.20 | 1,028,168 |
| Dec 2, 2024 | 128.00 | 130.00 | 127.00 | 129.90 | 129.90 | 972,531 |
| Nov 29, 2024 | 131.00 | 131.40 | 127.70 | 128.60 | 128.60 | 858,822 |
| Nov 28, 2024 | 130.00 | 131.80 | 128.80 | 129.20 | 129.20 | 937,678 |
| Nov 27, 2024 | 130.00 | 131.90 | 128.50 | 130.20 | 130.20 | 884,390 |
| Nov 26, 2024 | 137.50 | 137.50 | 129.50 | 130.30 | 130.30 | 1,791,274 |
| Nov 25, 2024 | 142.80 | 146.00 | 136.70 | 138.80 | 138.80 | 1,898,918 |
| Nov 22, 2024 | 142.00 | 142.60 | 137.00 | 141.90 | 141.90 | 1,200,312 |
| Nov 21, 2024 | 135.00 | 140.10 | 135.00 | 139.60 | 139.60 | 1,710,859 |
| Nov 20, 2024 | 132.00 | 135.45 | 131.11 | 135.00 | 135.00 | 974,327 |
| Nov 19, 2024 | 130.80 | 131.60 | 128.20 | 131.20 | 131.20 | 986,371 |
| Nov 18, 2024 | 130.40 | 132.00 | 129.90 | 130.80 | 130.80 | 788,711 |
| Nov 15, 2024 | 125.20 | 131.60 | 123.59 | 130.40 | 130.40 | 1,791,151 |
| Nov 14, 2024 | 122.80 | 125.90 | 121.40 | 125.00 | 125.00 | 1,188,955 |
| Nov 13, 2024 | 124.40 | 126.00 | 121.20 | 122.60 | 122.60 | 1,918,569 |
| Nov 12, 2024 | 127.50 | 129.60 | 124.10 | 124.40 | 124.40 | 1,883,144 |
| Nov 11, 2024 | 127.90 | 130.00 | 127.30 | 127.50 | 127.50 | 1,134,623 |
| Nov 8, 2024 | 130.70 | 132.60 | 126.50 | 127.40 | 127.40 | 1,222,257 |
| Nov 7, 2024 | 132.90 | 134.30 | 129.50 | 130.60 | 130.60 | 929,892 |
| Nov 6, 2024 | 133.90 | 136.90 | 130.60 | 131.30 | 131.30 | 1,050,640 |
| Nov 5, 2024 | 133.90 | 136.50 | 132.20 | 134.80 | 134.80 | 669,958 |
| Nov 4, 2024 | 134.90 | 137.00 | 131.30 | 133.70 | 133.70 | 925,870 |
| Nov 1, 2024 | 144.40 | 144.60 | 132.40 | 135.00 | 135.00 | 1,807,691 |
| Oct 31, 2024 | 143.90 | 146.80 | 141.05 | 143.10 | 143.10 | 1,553,724 |
| Oct 30, 2024 | 130.00 | 148.90 | 126.90 | 143.90 | 143.90 | 7,965,072 |
| Oct 29, 2024 | 125.90 | 129.90 | 123.41 | 128.60 | 128.60 | 1,509,819 |
| Oct 28, 2024 | 130.40 | 131.00 | 125.10 | 127.30 | 127.30 | 2,267,272 |
| Oct 25, 2024 | 133.00 | 135.50 | 130.40 | 131.60 | 131.60 | 901,853 |
| Oct 24, 2024 | 9 Dividend | |||||
| Oct 24, 2024 | 135.70 | 136.60 | 131.24 | 132.60 | 132.60 | 1,807,484 |
| Oct 23, 2024 | 146.50 | 149.02 | 143.00 | 143.50 | 143.41 | 2,087,877 |
| Oct 22, 2024 | 148.00 | 149.90 | 144.00 | 146.50 | 146.41 | 2,339,788 |
| Oct 21, 2024 | 148.00 | 149.35 | 143.40 | 146.50 | 146.41 | 1,614,968 |
| Oct 18, 2024 | 147.50 | 148.45 | 143.27 | 143.30 | 143.21 | 1,864,955 |
| Oct 17, 2024 | 141.30 | 147.19 | 141.30 | 145.00 | 144.91 | 1,884,704 |
| Oct 16, 2024 | 144.00 | 147.90 | 142.60 | 143.80 | 143.71 | 1,547,815 |
| Oct 15, 2024 | 142.40 | 143.80 | 138.70 | 142.80 | 142.71 | 1,714,650 |
| Oct 14, 2024 | 143.70 | 147.80 | 142.40 | 146.40 | 146.31 | 1,289,994 |
| Oct 11, 2024 | 145.90 | 146.90 | 143.20 | 143.80 | 143.71 | 853,753 |
| Oct 10, 2024 | 143.60 | 146.20 | 142.10 | 145.10 | 145.01 | 1,263,037 |
| Oct 9, 2024 | 142.00 | 144.60 | 140.60 | 142.70 | 142.61 | 1,511,199 |
| Oct 8, 2024 | 147.40 | 147.40 | 141.80 | 141.80 | 141.71 | 1,464,379 |
| Oct 7, 2024 | 144.00 | 148.30 | 140.20 | 146.90 | 146.81 | 1,500,990 |
| Oct 4, 2024 | 141.40 | 148.00 | 139.40 | 145.20 | 145.11 | 1,954,635 |
| Oct 3, 2024 | 138.50 | 140.90 | 136.80 | 140.30 | 140.21 | 1,078,451 |
| Oct 2, 2024 | 136.70 | 141.90 | 135.60 | 138.60 | 138.51 | 2,235,069 |
| Oct 1, 2024 | 135.00 | 138.80 | 131.50 | 135.20 | 135.12 | 1,348,654 |
| Sep 30, 2024 | 137.20 | 137.94 | 132.50 | 133.50 | 133.42 | 1,256,556 |
| Sep 27, 2024 | 131.30 | 136.70 | 131.30 | 136.00 | 135.91 | 1,233,441 |
| Sep 26, 2024 | 133.30 | 134.90 | 131.30 | 131.60 | 131.52 | 2,025,338 |
| Sep 25, 2024 | 136.00 | 136.80 | 131.00 | 132.80 | 132.72 | 1,104,763 |
| Sep 24, 2024 | 137.60 | 138.50 | 134.30 | 135.70 | 135.61 | 1,520,746 |
| Sep 23, 2024 | 138.00 | 140.00 | 135.00 | 137.60 | 137.51 | 1,728,240 |
| Sep 20, 2024 | 140.00 | 141.40 | 135.80 | 137.00 | 136.91 | 2,113,174 |
| Sep 19, 2024 | 137.00 | 143.72 | 136.90 | 141.90 | 141.81 | 4,258,797 |
| Sep 18, 2024 | 133.80 | 137.00 | 133.80 | 136.10 | 136.01 | 2,129,544 |
| Sep 17, 2024 | 133.40 | 135.20 | 132.40 | 134.70 | 134.62 | 1,598,733 |
| Sep 16, 2024 | 129.30 | 133.00 | 128.40 | 132.40 | 132.32 | 1,322,300 |
| Sep 13, 2024 | 128.20 | 131.30 | 127.50 | 129.20 | 129.12 | 1,318,570 |
| Sep 12, 2024 | 124.90 | 128.30 | 122.50 | 127.90 | 127.82 | 1,687,295 |
| Sep 11, 2024 | 115.30 | 125.50 | 114.40 | 123.00 | 122.92 | 3,295,572 |
| Sep 10, 2024 | 112.60 | 117.40 | 110.40 | 114.80 | 114.73 | 12,723,248 |
| Sep 9, 2024 | 115.90 | 119.80 | 115.60 | 117.10 | 117.03 | 1,762,349 |
| Sep 6, 2024 | 118.60 | 120.90 | 116.00 | 116.30 | 116.23 | 1,717,355 |
| Sep 5, 2024 | 119.00 | 123.00 | 118.00 | 118.00 | 117.93 | 890,514 |
| Sep 4, 2024 | 121.00 | 122.80 | 118.90 | 121.50 | 121.42 | 927,128 |
| Sep 3, 2024 | 125.00 | 127.00 | 119.70 | 121.10 | 121.02 | 1,100,225 |
| Sep 2, 2024 | 125.80 | 126.80 | 123.10 | 123.10 | 123.02 | 1,003,055 |
| Aug 30, 2024 | 127.50 | 131.80 | 126.10 | 126.60 | 126.52 | 1,096,414 |
| Aug 29, 2024 | 126.00 | 132.44 | 126.00 | 131.90 | 131.82 | 1,117,825 |
| Aug 28, 2024 | 130.00 | 130.10 | 125.80 | 127.50 | 127.42 | 1,223,035 |
| Aug 27, 2024 | 129.50 | 131.90 | 128.40 | 129.70 | 129.62 | 993,791 |
| Aug 23, 2024 | 126.50 | 129.60 | 126.00 | 128.40 | 128.32 | 1,897,248 |
| Aug 22, 2024 | 131.00 | 132.30 | 126.50 | 126.70 | 126.62 | 1,162,380 |
| Aug 21, 2024 | 131.00 | 133.90 | 131.00 | 133.10 | 133.02 | 534,682 |
| Aug 20, 2024 | 135.90 | 135.90 | 130.40 | 130.50 | 130.42 | 1,416,018 |
| Aug 19, 2024 | 134.00 | 134.00 | 131.90 | 134.00 | 133.92 | 591,607 |
| Aug 16, 2024 | 135.90 | 135.90 | 130.80 | 132.50 | 132.42 | 622,142 |
| Aug 15, 2024 | 129.10 | 134.00 | 128.30 | 134.00 | 133.92 | 940,507 |
| Aug 14, 2024 | 128.80 | 130.20 | 127.10 | 128.50 | 128.42 | 783,230 |
| Aug 13, 2024 | 128.00 | 129.90 | 127.55 | 127.80 | 127.72 | 2,485,804 |
| Aug 12, 2024 | 128.00 | 130.00 | 126.60 | 127.40 | 127.32 | 978,527 |
| Aug 9, 2024 | 125.00 | 129.20 | 125.00 | 127.60 | 127.52 | 863,359 |
| Aug 8, 2024 | 128.00 | 128.00 | 124.00 | 126.50 | 126.42 | 756,088 |
| Aug 7, 2024 | 125.60 | 127.00 | 120.40 | 126.50 | 126.42 | 809,324 |
| Aug 6, 2024 | 121.00 | 124.38 | 120.50 | 124.10 | 124.02 | 1,230,049 |
| Aug 5, 2024 | 121.20 | 122.80 | 118.10 | 121.60 | 121.52 | 1,868,989 |
| Aug 2, 2024 | 127.90 | 128.99 | 122.30 | 123.40 | 123.32 | 1,497,614 |
| Aug 1, 2024 | 132.00 | 133.30 | 126.38 | 127.70 | 127.62 | 1,084,146 |
| Jul 31, 2024 | 123.60 | 133.49 | 123.20 | 132.10 | 132.02 | 2,560,823 |
| Jul 30, 2024 | 128.00 | 133.00 | 119.20 | 123.10 | 123.02 | 4,396,581 |
| Jul 29, 2024 | 131.50 | 132.90 | 128.88 | 129.30 | 129.22 | 1,282,149 |
| Jul 26, 2024 | 129.60 | 131.75 | 128.70 | 131.00 | 130.92 | 1,743,629 |
| Jul 25, 2024 | 129.00 | 129.70 | 127.00 | 128.60 | 128.52 | 2,836,995 |
| Jul 24, 2024 | 132.00 | 132.00 | 128.70 | 129.20 | 129.12 | 3,109,473 |
| Jul 23, 2024 | 132.00 | 134.20 | 129.80 | 130.00 | 129.92 | 1,234,831 |
| Jul 22, 2024 | 131.70 | 135.00 | 130.40 | 132.80 | 132.72 | 1,165,226 |
| Jul 19, 2024 | 134.00 | 135.50 | 129.40 | 130.60 | 130.52 | 3,908,443 |
| Jul 18, 2024 | 132.00 | 135.60 | 131.50 | 132.80 | 132.72 | 1,246,094 |
| Jul 17, 2024 | 131.00 | 135.70 | 131.00 | 133.60 | 133.52 | 1,043,678 |
| Jul 16, 2024 | 132.60 | 136.20 | 130.90 | 131.50 | 131.42 | 734,226 |
| Jul 15, 2024 | 137.40 | 137.40 | 132.18 | 134.00 | 133.92 | 1,681,267 |
| Jul 12, 2024 | 138.00 | 138.00 | 134.50 | 136.00 | 135.91 | 1,673,697 |
| Jul 11, 2024 | 138.00 | 138.00 | 132.50 | 134.50 | 134.42 | 1,074,020 |
| Jul 10, 2024 | 133.50 | 137.00 | 132.20 | 135.50 | 135.42 | 958,868 |
| Jul 9, 2024 | 136.20 | 139.50 | 133.60 | 133.90 | 133.82 | 1,441,797 |
| Jul 8, 2024 | 140.70 | 141.00 | 136.10 | 137.50 | 137.41 | 1,797,775 |
| Jul 5, 2024 | 138.50 | 141.20 | 136.90 | 138.80 | 138.71 | 1,301,736 |
| Jul 4, 2024 | 138.80 | 141.00 | 137.60 | 138.50 | 138.41 | 541,402 |
| Jul 3, 2024 | 137.70 | 139.90 | 135.90 | 139.00 | 138.91 | 1,429,064 |
| Jul 2, 2024 | 135.00 | 136.00 | 133.00 | 135.00 | 134.92 | 1,687,845 |
| Jul 1, 2024 | 135.60 | 137.80 | 133.67 | 134.50 | 134.42 | 930,236 |
| Jun 28, 2024 | 136.00 | 140.80 | 134.40 | 135.90 | 135.81 | 2,288,803 |
| Jun 27, 2024 | 14 Dividend | |||||
| Jun 27, 2024 | 141.00 | 142.90 | 132.70 | 132.80 | 132.72 | 4,214,863 |
| Jun 26, 2024 | 154.60 | 157.90 | 152.10 | 152.10 | 151.86 | 2,261,775 |
| Jun 25, 2024 | 157.50 | 158.65 | 153.30 | 153.80 | 153.56 | 1,203,289 |
| Jun 24, 2024 | 153.00 | 158.00 | 150.00 | 157.20 | 156.96 | 1,716,223 |
| Jun 21, 2024 | 152.80 | 156.60 | 151.40 | 152.30 | 152.06 | 1,754,212 |
| Jun 20, 2024 | 150.70 | 155.10 | 148.71 | 153.30 | 153.06 | 1,336,667 |
| Jun 19, 2024 | 153.60 | 156.30 | 150.10 | 150.80 | 150.57 | 1,533,228 |
| Jun 18, 2024 | 151.00 | 158.00 | 149.80 | 154.10 | 153.86 | 1,931,705 |
| Jun 17, 2024 | 147.00 | 151.60 | 144.60 | 149.20 | 148.97 | 1,805,694 |
| Jun 14, 2024 | 145.80 | 148.40 | 140.00 | 147.30 | 147.07 | 5,908,140 |
| Jun 13, 2024 | 162.00 | 163.90 | 144.10 | 144.60 | 144.38 | 5,292,243 |
| Jun 12, 2024 | 163.90 | 165.30 | 162.10 | 162.10 | 161.85 | 1,281,416 |
| Jun 11, 2024 | 165.00 | 165.10 | 162.20 | 162.20 | 161.95 | 1,007,275 |
| Jun 10, 2024 | 161.50 | 163.50 | 161.32 | 163.00 | 162.75 | 1,218,765 |
| Jun 7, 2024 | 163.00 | 164.00 | 161.50 | 162.00 | 161.75 | 847,941 |
| Jun 6, 2024 | 163.00 | 164.00 | 161.00 | 162.10 | 161.85 | 725,107 |
| Jun 5, 2024 | 164.70 | 167.40 | 161.86 | 163.40 | 163.15 | 1,789,031 |
| Jun 4, 2024 | 173.40 | 173.70 | 163.20 | 164.70 | 164.45 | 2,118,847 |
| Jun 3, 2024 | 174.10 | 178.30 | 171.40 | 171.40 | 171.13 | 1,383,664 |
| May 31, 2024 | 176.30 | 180.00 | 173.09 | 175.10 | 174.83 | 1,886,170 |
| May 30, 2024 | 174.00 | 177.90 | 171.10 | 177.50 | 177.23 | 3,308,662 |
| May 29, 2024 | 180.40 | 182.90 | 174.40 | 175.20 | 174.93 | 1,553,612 |
| May 28, 2024 | 176.50 | 183.20 | 176.50 | 180.40 | 180.12 | 1,483,722 |
| May 24, 2024 | 178.20 | 184.90 | 175.40 | 176.50 | 176.23 | 1,837,243 |
| May 23, 2024 | 182.10 | 187.40 | 178.40 | 181.40 | 181.12 | 1,172,007 |
| May 22, 2024 | 188.00 | 188.50 | 180.20 | 182.10 | 181.82 | 1,487,348 |
| May 21, 2024 | 183.30 | 188.00 | 180.10 | 187.50 | 187.21 | 2,042,179 |
| May 20, 2024 | 182.00 | 185.78 | 181.20 | 183.80 | 183.52 | 1,205,279 |
| May 17, 2024 | 179.90 | 183.00 | 179.00 | 181.90 | 181.62 | 1,400,065 |
| May 16, 2024 | 182.00 | 183.30 | 178.40 | 180.00 | 179.72 | 2,159,681 |
| May 15, 2024 | 186.40 | 188.10 | 180.30 | 181.20 | 180.92 | 1,812,498 |
| May 14, 2024 | 181.60 | 186.90 | 180.00 | 185.20 | 184.91 | 2,840,900 |
| May 13, 2024 | 182.50 | 182.90 | 179.30 | 180.30 | 180.02 | 1,474,874 |
| May 10, 2024 | 184.30 | 186.90 | 180.70 | 182.50 | 182.22 | 2,229,150 |
| May 9, 2024 | 177.70 | 183.60 | 175.30 | 183.00 | 182.72 | 7,213,687 |
Related Tickers
HBR.L Harbour Energy plc
172.50
+2.31%
ENQ.L EnQuest PLC
11.96
-0.50%
KIST.L Kistos Holdings Plc
144.00
+2.86%
ENOG.L Energean plc
888.00
+0.85%
GKP.L Gulf Keystone Petroleum Limited
154.80
+1.18%
ITH.L Ithaca Energy plc
140.20
+2.94%
AET.L Afentra plc
38.20
+3.80%
CNE.L Capricorn Energy PLC
239.00
+4.60%
HE1.L Helium One Global Limited
0.9050
+2.26%
DELT.L Deltic Energy Plc
5.75
-4.17%