Shares Magazine
138.00p-0.10 (-0.07%)28 Mar 2025, 16:35
Serica Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 127.90p | 132.90p | 126.50p | 131.00p | 2,716,582 |
| Feb 18, 2025 | 137.30p | 139.90p | 121.98p | 127.80p | 10,925,274 |
| Feb 17, 2025 | 146.10p | 147.72p | 144.00p | 144.00p | 781,371 |
| Feb 14, 2025 | 145.00p | 149.40p | 142.90p | 145.80p | 898,046 |
| Feb 13, 2025 | 147.50p | 148.00p | 142.30p | 145.00p | 1,329,809 |
| Feb 12, 2025 | 149.00p | 149.70p | 145.40p | 149.00p | 1,263,368 |
| Feb 11, 2025 | 147.90p | 149.29p | 146.60p | 148.60p | 1,159,269 |
| Feb 10, 2025 | 139.00p | 147.40p | 138.50p | 146.60p | 1,215,145 |
| Feb 7, 2025 | 140.00p | 142.10p | 138.10p | 138.20p | 956,549 |
| Feb 6, 2025 | 138.20p | 143.00p | 138.20p | 139.90p | 1,640,674 |
| Feb 5, 2025 | 139.50p | 140.60p | 138.20p | 138.40p | 802,186 |
| Feb 4, 2025 | 140.40p | 141.50p | 138.00p | 139.90p | 1,055,405 |
| Feb 3, 2025 | 138.50p | 143.90p | 136.40p | 140.60p | 1,092,392 |
| Jan 31, 2025 | 143.80p | 145.30p | 139.40p | 140.50p | 1,623,419 |
| Jan 30, 2025 | 143.50p | 146.60p | 142.50p | 144.00p | 1,093,436 |
| Jan 29, 2025 | 144.00p | 146.80p | 142.40p | 142.90p | 1,085,877 |
| Jan 28, 2025 | 143.60p | 148.07p | 142.40p | 143.70p | 875,676 |
| Jan 27, 2025 | 144.00p | 146.40p | 142.10p | 144.40p | 1,158,111 |
| Jan 24, 2025 | 145.00p | 146.70p | 142.54p | 143.20p | 1,316,409 |
| Jan 23, 2025 | 150.00p | 152.40p | 145.20p | 145.20p | 1,187,844 |
| Jan 22, 2025 | 156.00p | 160.00p | 151.00p | 151.00p | 1,638,314 |
| Jan 21, 2025 | 154.00p | 158.70p | 151.68p | 157.20p | 1,615,328 |
| Jan 20, 2025 | 156.00p | 156.00p | 152.30p | 152.30p | 1,190,491 |
| Jan 17, 2025 | 153.40p | 157.70p | 153.10p | 154.70p | 988,130 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.