Serica Energy PLC (SQZ.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.5 | 5.95238095238 | 126 | 143 | 122 | 35950 | 135.24467866 | DE |
| 4 | 6.85 | 5.40860639558 | 126.65 | 143 | 119.671 | 58436 | 129.69034628 | DE |
| 12 | -14.5 | -9.7972972973 | 148 | 158.5 | 119.671 | 65721 | 137.16592908 | DE |
| 26 | -4 | -2.90909090909 | 137.5 | 158.5 | 119.671 | 68386 | 136.99369863 | DE |
| 52 | -55.5 | -29.3650793651 | 189 | 218.5 | 110.5 | 74537 | 141.12817028 | DE |
| 156 | -254 | -65.5483870968 | 387.5 | 455 | 110.5 | 56052 | 224.94580103 | DE |
| 260 | 55.5 | 71.1538461538 | 78 | 455 | 77.195 | 53432 | 219.90890738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743179340 | 137.5 | -2.5 | -1.79 | 138.5 | 143 | 133.5 | 83393 |
| 1743090060 | 140 | 5.5 | 4.09 | 134.5 | 140 | 127 | 30087 |
| 1743003240 | 134.5 | 6.5 | 5.08 | 130.5 | 135 | 126 | 30974 |
| 1742917260 | 128 | 4 | 3.23 | 125 | 135 | 122 | 22196 |
| 1742830680 | 124 | -5 | -3.88 | 126 | 135 | 123.86 | 13098 |
| 1742571720 | 129 | 3 | 2.38 | 126 | 135 | 124.068 | 61944 |
| 1742485080 | 126 | -1 | -0.79 | 127 | 135.5 | 125.4449 | 59163 |
| 1742398560 | 127 | -11.5 | -8.30 | 127 | 137.5 | 124 | 125052 |
| 1742315280 | 138.5 | 3 | 2.21 | 136.5 | 140 | 132 | 62404 |
| 1742222280 | 135.5 | 8.5 | 6.69 | 127 | 139.5 | 127 | 48196 |
| 1741969560 | 127 | 0 | 0.00 | 127 | 135.5 | 126.5 | 9652 |
| 1741883340 | 127 | 0 | 0.00 | 127 | 135.5 | 126.5 | 56867 |
| 1741793760 | 127 | 0 | 0.00 | 127 | 135 | 126.5 | 36814 |
| 1741704540 | 127 | 0 | 0.00 | 127 | 135.5 | 126.459 | 52038 |
| 1741624140 | 127 | -2.5 | -1.93 | 129.5 | 138 | 126.5 | 95825 |
| 1741364940 | 129.5 | 8.5 | 7.02 | 120.5 | 138 | 119.671 | 247078 |
| 1741278540 | 121 | -3 | -2.42 | 125.15 | 126 | 120.35 | 14486 |
| 1741189020 | 124 | 0.5 | 0.40 | 122.4 | 125.668 | 122.4 | 15403 |
| 1741083780 | 123.5 | -5 | -3.89 | 126.65 | 127.65 | 122.9 | 34077 |
| 1741016520 | 128.5 | 2.5 | 1.98 | 126.65 | 141.3 | 126.65 | 69973 |
| 1740760080 | 126 | -2 | -1.56 | 127.15 | 141.3 | 125.941 | 58442 |
| 1740673980 | 128 | 2.5 | 1.99 | 127.15 | 141.3 | 125.572 | 56973 |
| 1740584040 | 125.5 | -0.5 | -0.40 | 127 | 140.5 | 124.814 | 57289 |
| 1740498240 | 126 | -2 | -1.56 | 127 | 140.5 | 126 | 34782 |
| 1740414420 | 128 | -5.5 | -4.12 | 131.5 | 142.5 | 127 | 40223 |
| 1740152280 | 133.5 | 2 | 1.52 | 130.5 | 142 | 130 | 51636 |
| 1740068940 | 131.5 | 1 | 0.77 | 131.5 | 142.5 | 129 | 61493 |
| 1739982540 | 130.5 | 2.5 | 1.95 | 127 | 142 | 127 | 139973 |
| 1739895960 | 128 | -16 | -11.11 | 135.5 | 142 | 122.298 | 611830 |
| 1739806500 | 144 | -2 | -1.37 | 145 | 147.05 | 135.5 | 17150 |
| 1739547420 | 146 | 0 | 0.00 | 145 | 148.525 | 136.5 | 23874 |
| 1739460900 | 146 | -1 | -0.68 | 148 | 148 | 136.5 | 107468 |
| 1739378040 | 147 | -2 | -1.34 | 149 | 151 | 137 | 33113 |
| 1739291220 | 149 | 3 | 2.05 | 147 | 150 | 138 | 11819 |
| 1739202480 | 146 | 6 | 4.29 | 138.5 | 146.677 | 136 | 35788 |
| 1738937700 | 140 | -1 | -0.71 | 142 | 147.5 | 133.5 | 15510 |
| 1738855980 | 141 | 2.5 | 1.81 | 137.5 | 145.5 | 134 | 42663 |
| 1738772880 | 138.5 | -1.5 | -1.07 | 140 | 146.5 | 132 | 26472 |
| 1738686480 | 140 | -2 | -1.41 | 141 | 142 | 133.5 | 37053 |
| 1738596900 | 142 | 2 | 1.43 | 140 | 146.5 | 134.5 | 56150 |
| 1738337520 | 140 | -5 | -3.45 | 144 | 148.5 | 134.5 | 100239 |
| 1738254840 | 145 | 0 | 0.00 | 142 | 147.5 | 136 | 33291 |
| 1738165140 | 145 | 1 | 0.69 | 144 | 148.5 | 136 | 8718 |
| 1738078980 | 144 | -1 | -0.69 | 143 | 148 | 135.5 | 17832 |
| 1737975300 | 145 | 1 | 0.69 | 146 | 149.5 | 136 | 20013 |
| 1737735960 | 144 | -1 | -0.69 | 145 | 149 | 135.5 | 77403 |
| 1737649680 | 145 | -13.5 | -8.52 | 150.5 | 151.5 | 136.5 | 36011 |
| 1737563340 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1737476940 | 158.5 | 5 | 3.26 | 153.5 | 158.5 | 140 | 120593 |
| 1737390480 | 153.5 | -1 | -0.65 | 154.5 | 155.844 | 140 | 85025 |
| 1737131340 | 154.5 | 3 | 1.98 | 152.5 | 157.512 | 140 | 42368 |
| 1737044940 | 151.5 | -2 | -1.30 | 154 | 155.622 | 140 | 16043 |
| 1736955300 | 153.5 | 0 | 0.00 | 152.5 | 154.012 | 140 | 3936 |
| 1736869080 | 153.5 | -2 | -1.29 | 153 | 155.09 | 140 | 23890 |
| 1736782500 | 155.5 | 4 | 2.64 | 151.5 | 157.828 | 140 | 97006 |
| 1736524020 | 151.5 | 0 | 0.00 | 150.5 | 152.653 | 139.5 | 64381 |
| 1736439600 | 151.5 | 1 | 0.66 | 152.5 | 153 | 139.5 | 54244 |
| 1736353620 | 150.5 | 0 | 0.00 | 151.5 | 152.844 | 139 | 84574 |
| 1736264400 | 150.5 | 0 | 0.00 | 149 | 152.07 | 139 | 149991 |
| 1736180880 | 150.5 | 4.5 | 3.08 | 148 | 150.57 | 144 | 153545 |
| 1735918500 | 146 | 4 | 2.82 | 142 | 146.808 | 134 | 64091 |
| 1735832160 | 142 | 9.5 | 7.17 | 133.5 | 143 | 133.5 | 46214 |
| 1735662660 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
