Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Serica Energy PLC (A3P.BE)

1.4400
0.0000
(0.00%)
At close: 8:08:09 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.00000.00000.00001.44001.4400-
Apr 25, 20251.44001.44001.44001.44001.4400-
Apr 24, 20251.42001.42001.42001.42001.4200-
Apr 23, 20251.44001.44001.44001.44001.4400-
Apr 22, 20251.40001.40001.40001.40001.4000-
Apr 17, 20251.44001.44001.44001.44001.4400-
Apr 16, 20251.38001.38001.38001.38001.3800-
Apr 15, 20251.36001.36001.36001.36001.3600-
Apr 14, 20251.36001.36001.36001.36001.3600-
Apr 11, 20251.33001.33001.33001.33001.3300-
Apr 10, 20251.30001.46001.30001.46001.4600500
Apr 9, 20251.38001.38001.38001.38001.3800-
Apr 8, 20251.39001.39001.39001.39001.3900-
Apr 7, 20251.38001.38001.38001.38001.3800-
Apr 4, 20251.54001.54001.43001.43001.4300570
Apr 3, 20251.70001.70001.70001.70001.7000-
Apr 2, 20251.68001.68001.68001.68001.6800-
Apr 1, 20251.55001.55001.55001.55001.5500-
Mar 31, 20251.58001.58001.58001.58001.5800-
Mar 28, 20251.60001.60001.60001.60001.6000-
Mar 27, 20251.55001.55001.55001.55001.5500-
Mar 26, 20251.47001.47001.47001.47001.4700-
Mar 25, 20251.43001.43001.43001.43001.4300-
Mar 24, 20251.45001.45001.45001.45001.4500-
Mar 21, 20251.45001.45001.45001.45001.4500-
Mar 20, 20251.46001.46001.46001.46001.4600-
Mar 19, 20251.59001.59001.59001.59001.5900-
Mar 18, 20251.57001.57001.57001.57001.5700-
Mar 17, 20251.50001.50001.50001.50001.5000-
Mar 14, 20251.51001.51001.51001.51001.5100-
Mar 13, 20251.50001.50001.50001.50001.5000-
Mar 12, 20251.46001.46001.46001.46001.4600-
Mar 11, 20251.52001.52001.52001.52001.5200-
Mar 10, 20251.50001.50001.50001.50001.5000-
Mar 7, 20251.39001.39001.39001.39001.3900-
Mar 6, 20251.44001.44001.44001.44001.4400-
Mar 5, 20251.44001.44001.44001.44001.4400-
Mar 4, 20251.49001.49001.49001.49001.4900-
Mar 3, 20251.48001.48001.48001.48001.4800-
Feb 28, 20251.48001.48001.48001.48001.4800-
Feb 27, 20251.47001.47001.47001.47001.4700-
Feb 26, 20251.55001.55001.55001.55001.5500-
Feb 25, 20251.49001.49001.49001.49001.4900-
Feb 24, 20251.55001.55001.55001.55001.5500-
Feb 21, 20251.53001.53001.53001.53001.5300-
Feb 20, 20251.53001.53001.53001.53001.5300-
Feb 19, 20251.49001.49001.49001.49001.4900-
Feb 18, 20251.68001.68001.68001.68001.6800-
Feb 17, 20251.70001.70001.70001.70001.7000-
Feb 14, 20251.69001.69001.69001.69001.6900-
Feb 13, 20251.73001.73001.73001.73001.7300-
Feb 12, 20251.73001.73001.73001.73001.7300-
Feb 11, 20251.70001.70001.70001.70001.7000-
Feb 10, 20251.61001.61001.61001.61001.6100-
Feb 7, 20251.62001.62001.62001.62001.6200-
Feb 6, 20251.61001.61001.61001.61001.6100-
Feb 5, 20251.62001.62001.62001.62001.6200-
Feb 4, 20251.64001.64001.64001.64001.6400-
Feb 3, 20251.60001.60001.60001.60001.6000-
Jan 31, 20251.67001.67001.67001.67001.6700-
Jan 30, 20251.66001.66001.66001.66001.6600-
Jan 29, 20251.67001.67001.67001.67001.6700-
Jan 28, 20251.66001.66001.66001.66001.6600-
Jan 27, 20251.63001.63001.63001.63001.6300-
Jan 24, 20251.67001.67001.67001.67001.6700-
Jan 23, 20251.73001.73001.73001.73001.7300-
Jan 22, 20251.80001.80001.80001.80001.8000-
Jan 21, 20251.74001.74001.74001.74001.7400-
Jan 20, 20251.77001.77001.77001.77001.7700-
Jan 17, 20251.75001.75001.75001.75001.7500-
Jan 16, 20251.78001.78001.78001.78001.7800-
Jan 15, 20251.76001.76001.76001.76001.7600-
Jan 14, 20251.79001.79001.79001.79001.7900-
Jan 13, 20251.74001.81001.74001.81001.8100573
Jan 10, 20251.75001.75001.75001.75001.7500-
Jan 9, 20251.75001.75001.75001.75001.7500-
Jan 8, 20251.78001.78001.78001.78001.7800-
Jan 7, 20251.76001.76001.76001.76001.7600-
Jan 6, 20251.72001.72001.72001.72001.7200-
Jan 3, 20251.66001.66001.66001.66001.6600-
Jan 2, 20251.59001.59001.59001.59001.5900-
Dec 30, 20241.52001.52001.52001.52001.5200-
Dec 27, 20241.50001.50001.50001.50001.5000-
Dec 23, 20241.52001.52001.52001.52001.5200-
Dec 20, 20241.52001.52001.52001.52001.5200-
Dec 19, 20241.52001.52001.52001.52001.5200-
Dec 18, 20241.52001.52001.52001.52001.5200-
Dec 17, 20241.55001.55001.55001.55001.5500-
Dec 16, 20241.59001.59001.59001.59001.5900-
Dec 13, 20241.61001.61001.61001.61001.6100-
Dec 12, 20241.54001.54001.54001.54001.5400-
Dec 11, 20241.52001.52001.52001.52001.5200-
Dec 10, 20241.52001.52001.52001.52001.5200-
Dec 9, 20241.45001.45001.45001.45001.4500-
Dec 6, 20241.45001.45001.45001.45001.4500-
Dec 5, 20241.53001.53001.53001.53001.5300-
Dec 4, 20241.52001.52001.52001.52001.5200-
Dec 3, 20241.52001.52001.52001.52001.5200-
Dec 2, 20241.49001.49001.49001.49001.4900-
Nov 29, 20241.50001.50001.50001.50001.5000-
Nov 28, 20241.52001.52001.52001.52001.5200-
Nov 27, 20241.51001.51001.51001.51001.5100-
Nov 26, 20241.60001.60001.60001.60001.6000-
Nov 25, 20241.66001.66001.66001.66001.6600-
Nov 22, 20241.62001.62001.62001.62001.6200-
Nov 21, 20241.57001.57001.57001.57001.5700-
Nov 20, 20241.53001.53001.53001.53001.5300-
Nov 19, 20241.52001.52001.52001.52001.5200-
Nov 18, 20241.52001.52001.52001.52001.5200-
Nov 15, 20241.45001.45001.45001.45001.4500-
Nov 14, 20241.42001.42001.42001.42001.4200-
Nov 13, 20241.44001.44001.44001.44001.4400-
Nov 12, 20241.48001.48001.48001.48001.4800-
Nov 11, 20241.49001.49001.49001.49001.4900-
Nov 8, 20241.52001.52001.52001.52001.5200-
Nov 7, 20241.53001.53001.53001.53001.5300-
Nov 6, 20241.57001.57001.57001.57001.5700-
Nov 5, 20241.55001.55001.55001.55001.5500-
Nov 4, 20241.56001.56001.56001.56001.5600-
Nov 1, 20241.64001.64001.64001.64001.6400-
Oct 31, 20241.66001.66001.66001.66001.6600-
Oct 30, 20241.49001.49001.49001.49001.4900-
Oct 29, 20241.48001.48001.48001.48001.4800-
Oct 28, 20241.54001.54001.54001.54001.5400-
Oct 25, 20241.54001.54001.54001.54001.5400-
Oct 24, 2024 0.10591471 Dividend
Oct 24, 20241.60001.60001.60001.60001.6000-
Oct 23, 20241.70001.70001.70001.70001.6100-
Oct 22, 20241.70001.70001.70001.70001.6100-
Oct 21, 20241.66001.66001.66001.66001.5721-
Oct 18, 20241.69001.69001.69001.69001.6005-
Oct 17, 20241.66001.66001.66001.66001.5721-
Oct 16, 20241.65001.65001.65001.65001.5626-
Oct 15, 20241.70001.70001.70001.70001.6100-
Oct 14, 20241.66001.66001.66001.66001.5721-
Oct 11, 20241.67001.67001.67001.67001.5816-
Oct 10, 20241.65001.65001.65001.65001.5626-
Oct 9, 20241.64001.64001.64001.64001.5532-
Oct 8, 20241.68001.71001.68001.71001.6195-
Oct 7, 20241.68001.68001.68001.68001.5911-
Oct 4, 20241.62001.62001.62001.62001.5342-
Oct 3, 20241.60001.60001.60001.60001.5153-
Oct 2, 20241.57001.57001.57001.57001.4869-
Oct 1, 20241.55001.55001.55001.55001.4679-
Sep 30, 20241.58001.58001.58001.58001.4964-
Sep 27, 20241.53001.53001.53001.53001.4490-
Sep 26, 20241.56001.56001.56001.56001.4774-
Sep 25, 20241.57001.57001.57001.57001.4869-
Sep 24, 20241.61001.61001.61001.61001.5248-
Sep 23, 20241.59001.59001.59001.59001.5058-
Sep 20, 20241.63001.63001.63001.63001.5437-
Sep 19, 20241.58001.58001.58001.58001.4964-
Sep 18, 20241.55001.55001.55001.55001.4679-
Sep 17, 20241.52001.52001.52001.52001.4395-
Sep 16, 20241.48001.48001.48001.48001.4016-
Sep 13, 20241.47001.47001.47001.47001.3922-
Sep 12, 20241.42001.42001.42001.42001.3448-
Sep 11, 20241.32001.32001.32001.32001.2501-
Sep 10, 20241.34001.34001.34001.34001.2691-
Sep 9, 20241.34001.34001.34001.34001.2691-
Sep 6, 20241.35001.35001.35001.35001.2785-
Sep 5, 20241.39001.39001.39001.39001.3164-
Sep 4, 20241.38001.38001.38001.38001.3069-
Sep 3, 20241.41001.41001.41001.41001.3354-
Sep 2, 20241.45001.45001.45001.45001.3732-
Aug 30, 20241.52001.52001.52001.52001.4395-
Aug 29, 20241.46001.46001.46001.46001.3827-
Aug 28, 20241.49001.49001.49001.49001.4111-
Aug 27, 20241.47001.47001.47001.47001.3922-
Aug 26, 20241.47001.47001.47001.47001.3922-
Aug 23, 20241.45001.45001.45001.45001.3732-
Aug 22, 20241.51001.51001.51001.51001.4301-
Aug 21, 20241.48001.48001.48001.48001.4016-
Aug 20, 20241.52001.52001.52001.52001.4395-
Aug 19, 20241.50001.50001.50001.50001.4206-
Aug 16, 20241.52001.52001.52001.52001.4395-
Aug 15, 20241.46001.46001.46001.46001.3827-
Aug 14, 20241.45001.45001.45001.45001.3732-
Aug 13, 20241.45001.45001.45001.45001.3732-
Aug 12, 20241.45001.45001.45001.45001.3732-
Aug 9, 20241.43001.43001.43001.43001.3543-
Aug 8, 20241.43001.43001.43001.43001.3543-
Aug 7, 20241.41001.41001.41001.41001.3354-
Aug 6, 20241.39001.39001.39001.39001.3164-
Aug 5, 20241.35001.35001.35001.35001.2785-
Aug 2, 20241.44001.44001.44001.44001.3638-
Aug 1, 20241.52001.52001.52001.52001.4395-
Jul 31, 20241.43001.43001.43001.43001.3543-
Jul 30, 20241.49001.49001.49001.49001.4111-
Jul 29, 20241.51001.51001.51001.51001.4301-
Jul 26, 20241.48001.48001.48001.48001.4016-
Jul 25, 20241.48001.48001.48001.48001.4016-
Jul 24, 20241.49001.49001.49001.49001.4111-
Jul 23, 20241.52001.52001.52001.52001.4395-
Jul 22, 20241.50001.50001.50001.50001.4206-
Jul 19, 20241.53001.53001.53001.53001.4490-
Jul 18, 20241.54001.54001.54001.54001.4585-
Jul 17, 20241.50001.50001.50001.50001.4206-
Jul 16, 20241.54001.54001.54001.54001.4585-
Jul 15, 20241.56001.56001.56001.56001.4774-
Jul 12, 20241.55001.55001.55001.55001.4679-
Jul 11, 20241.56001.56001.56001.56001.4774-
Jul 10, 20241.53001.53001.53001.53001.4490-
Jul 9, 20241.58001.58001.58001.58001.4964-
Jul 8, 20241.58001.58001.58001.58001.4964-
Jul 5, 20241.58001.58001.58001.58001.4964-
Jul 4, 20241.59001.59001.59001.59001.5058-
Jul 3, 20241.55001.55001.55001.55001.4679-
Jul 2, 20241.53001.53001.53001.53001.4490-
Jul 1, 20241.57001.57001.57001.57001.4869-
Jun 28, 20241.52001.52001.52001.52001.4395-
Jun 27, 2024 0.16475621 Dividend
Jun 27, 20241.61001.61001.61001.61001.5248-
Jun 26, 20241.77001.77001.77001.77001.5437-
Jun 25, 20241.80001.80001.80001.80001.5699-
Jun 24, 20241.75001.75001.75001.75001.5263-
Jun 21, 20241.75001.75001.75001.75001.5263-
Jun 20, 20241.73001.73001.73001.73001.5088-
Jun 19, 20241.77001.77001.77001.77001.5437-
Jun 18, 20241.71001.71001.71001.71001.4914-
Jun 17, 20241.69001.69001.69001.69001.4739-
Jun 14, 20241.90001.90001.80001.80001.5699480
Jun 13, 20241.90001.90001.90001.90001.6571-
Jun 12, 20241.87001.87001.87001.87001.6309-
Jun 11, 20241.87001.87001.87001.87001.6309-
Jun 10, 20241.85001.85001.85001.85001.6135-
Jun 7, 20241.84001.84001.84001.84001.6048-
Jun 6, 20241.86001.86001.86001.86001.6222-
Jun 5, 20241.88001.88001.88001.88001.6396-
Jun 4, 20241.95001.95001.95001.95001.7007-
Jun 3, 20242.00002.00002.00002.00001.7443-
May 31, 20242.02002.02002.02002.02001.7617-
May 30, 20241.99001.99001.99001.99001.7356-
May 29, 20242.04002.04002.04002.04001.7792-
May 28, 20242.00002.00002.00002.00001.7443-
May 27, 20242.00002.00002.00002.00001.7443-
May 24, 20242.06002.06002.06002.06001.7966-
May 23, 20242.08002.08002.08002.08001.8141-
May 22, 20242.14002.14002.14002.14001.8664-
May 21, 20242.08002.08002.08002.08001.8141-
May 20, 20242.06002.06002.06002.06001.7966-
May 17, 20242.04002.04002.04002.04001.7792-
May 16, 20242.04002.04002.04002.04001.7792-
May 15, 20242.08002.08002.08002.08001.8141-
May 14, 20242.04002.04002.04002.04001.7792-
May 13, 20242.06002.06002.06002.06001.7966-
May 10, 20242.06002.06002.06002.06001.7966-
May 9, 20241.99001.99001.99001.99001.7356-
May 8, 20242.02002.02002.02002.02001.7617-
May 7, 20242.10002.10002.10002.10001.8315-
May 6, 20242.10002.10002.10002.10001.8315-
May 3, 20242.06002.06002.06002.06001.7966-
May 2, 20242.04002.04002.04002.04001.7792-
Apr 30, 20242.28002.28002.28002.28001.9885-
Apr 29, 20242.30002.30002.30002.30002.0059-

Related Tickers

ENOG.L Energean plc
891.50
+2.29%
 
ITH.L Ithaca Energy plc
133.80
-1.04%
 
HBR.L Harbour Energy plc
156.80
-1.01%
 
OXY Occidental Petroleum Corporation
40.51
+0.37%