Shares Magazine
127.00p+0.40 (+0.32%)02 May 2025, 16:35
Serica Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 127.60p | 130.51p | 117.28p | 127.00p | 2,042,289 |
| May 1, 2025 | 125.00p | 129.80p | 124.40p | 126.60p | 747,885 |
| Apr 30, 2025 | 133.00p | 133.00p | 125.60p | 127.40p | 1,091,415 |
| Apr 29, 2025 | 129.40p | 129.89p | 125.60p | 129.40p | 876,673 |
| Apr 28, 2025 | 125.00p | 130.40p | 125.00p | 126.40p | 1,198,909 |
| Apr 25, 2025 | 131.80p | 131.80p | 126.40p | 127.80p | 1,256,662 |
| Apr 24, 2025 | 126.20p | 129.00p | 125.20p | 126.60p | 694,590 |
| Apr 23, 2025 | 127.80p | 132.40p | 125.80p | 125.80p | 1,907,086 |
| Apr 22, 2025 | 124.00p | 131.20p | 123.20p | 126.40p | 1,520,345 |
| Apr 17, 2025 | 126.60p | 126.60p | 122.34p | 124.80p | 677,440 |
| Apr 16, 2025 | 122.20p | 126.00p | 121.00p | 126.00p | 770,251 |
| Apr 15, 2025 | 122.40p | 125.14p | 121.38p | 124.00p | 1,190,141 |
| Apr 14, 2025 | 123.80p | 126.00p | 120.20p | 121.00p | 1,143,052 |
| Apr 11, 2025 | 118.00p | 124.00p | 117.40p | 121.20p | 1,203,129 |
| Apr 10, 2025 | 127.80p | 129.57p | 117.60p | 117.60p | 2,348,907 |
| Apr 9, 2025 | 118.20p | 123.00p | 115.00p | 116.20p | 2,033,031 |
| Apr 8, 2025 | 126.60p | 128.20p | 122.00p | 123.80p | 1,196,152 |
| Apr 7, 2025 | 121.40p | 125.50p | 112.00p | 121.00p | 3,465,842 |
| Apr 4, 2025 | 132.00p | 133.00p | 121.00p | 124.20p | 2,843,044 |
| Apr 3, 2025 | 147.00p | 152.00p | 132.60p | 134.20p | 2,236,613 |
| Apr 2, 2025 | 145.20p | 151.40p | 145.20p | 150.00p | 1,037,031 |
| Apr 1, 2025 | 131.40p | 147.00p | 123.99p | 145.20p | 3,347,515 |
| Mar 31, 2025 | 137.00p | 140.60p | 132.70p | 134.00p | 1,105,394 |
| Mar 28, 2025 | 139.00p | 143.80p | 133.00p | 138.00p | 2,454,287 |
| Mar 27, 2025 | 130.00p | 138.80p | 130.00p | 138.10p | 1,674,567 |
| Mar 26, 2025 | 128.40p | 134.80p | 125.80p | 134.10p | 1,066,813 |
| Mar 25, 2025 | 124.00p | 129.80p | 123.16p | 127.00p | 1,756,041 |
| Mar 24, 2025 | 126.00p | 128.00p | 123.00p | 123.80p | 1,266,767 |
| Mar 21, 2025 | 126.00p | 126.70p | 123.78p | 124.70p | 1,199,470 |
| Mar 20, 2025 | 127.00p | 128.30p | 125.04p | 125.60p | 939,124 |
| Mar 19, 2025 | 126.00p | 128.90p | 122.00p | 126.30p | 3,349,586 |
| Mar 18, 2025 | 137.00p | 140.70p | 136.10p | 138.50p | 632,533 |
| Mar 17, 2025 | 133.00p | 137.25p | 130.00p | 136.20p | 912,049 |
| Mar 14, 2025 | 130.70p | 132.30p | 128.40p | 131.20p | 825,438 |
| Mar 13, 2025 | 131.40p | 131.40p | 127.60p | 130.00p | 995,005 |
| Mar 12, 2025 | 129.40p | 130.10p | 126.50p | 130.10p | 767,410 |
| Mar 11, 2025 | 126.60p | 129.70p | 126.30p | 126.90p | 586,441 |
| Mar 10, 2025 | 133.00p | 133.00p | 126.60p | 128.30p | 1,401,473 |
| Mar 7, 2025 | 120.50p | 135.52p | 119.30p | 130.60p | 5,746,534 |
| Mar 6, 2025 | 126.70p | 126.70p | 119.30p | 120.50p | 2,310,857 |
| Mar 5, 2025 | 122.40p | 126.00p | 122.40p | 123.90p | 1,097,232 |
| Mar 4, 2025 | 124.50p | 126.80p | 122.20p | 122.50p | 2,138,760 |
| Mar 3, 2025 | 126.20p | 130.95p | 126.10p | 127.70p | 1,458,281 |
| Feb 28, 2025 | 127.40p | 127.70p | 125.40p | 125.90p | 1,098,772 |
| Feb 27, 2025 | 125.60p | 128.60p | 124.40p | 127.50p | 1,218,186 |
| Feb 26, 2025 | 127.50p | 128.00p | 124.50p | 125.40p | 1,030,519 |
| Feb 25, 2025 | 127.10p | 130.00p | 125.80p | 126.40p | 1,002,806 |
| Feb 24, 2025 | 132.00p | 132.00p | 126.80p | 127.60p | 1,567,234 |
| Feb 21, 2025 | 130.80p | 135.00p | 130.30p | 131.90p | 1,198,679 |
| Feb 20, 2025 | 130.60p | 133.50p | 130.23p | 130.60p | 1,423,030 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.