Serica Energy PLC SQZ
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 259,00+6,00 (+%2,37)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 259,00 | +%2,37 | GBp 254,00 | GBp 260,60 | GBp 245,80 | 1,16M |
| 2026-09-30 | GBp 253,00 | -%1,40 | GBp 255,20 | GBp 256,00 | GBp 247,00 | 1,32M |
| 2026-09-29 | GBp 256,60 | -%4,40 | GBp 266,00 | GBp 271,80 | GBp 253,74 | 1,11M |
| 2026-09-28 | GBp 268,40 | +%0,15 | GBp 269,60 | GBp 275,80 | GBp 266,60 |
| 823,04K |
| 2026-09-25 | GBp 268,00 | -%3,94 | GBp 278,20 | GBp 279,00 | GBp 266,64 | 669,15K |
| 2026-09-24 | GBp 279,00 | +%1,31 | GBp 277,40 | GBp 281,40 | GBp 273,60 | 859,73K |
| 2026-09-23 | GBp 275,40 | +%2,23 | GBp 270,60 | GBp 277,20 | GBp 266,20 | 1,83M |
| 2026-09-22 | GBp 269,40 | -%0,81 | GBp 274,40 | GBp 278,40 | GBp 264,89 | 1,76M |
| 2026-09-21 | GBp 271,60 | -%3,69 | GBp 282,00 | GBp 283,80 | GBp 271,60 | 1,66M |
| 2026-09-18 | GBp 282,00 | +%3,15 | GBp 278,40 | GBp 282,00 | GBp 268,60 | 1,12M |
| 2026-09-17 | GBp 273,40 | +%1,26 | GBp 271,00 | GBp 274,68 | GBp 265,00 | 1,23M |
| 2026-09-16 | GBp 270,00 | -%4,59 | GBp 282,80 | GBp 284,60 | GBp 270,00 | 1,20M |
| 2026-09-15 | GBp 283,00 | +%3,28 | GBp 274,00 | GBp 283,20 | GBp 274,00 | 1,13M |
| 2026-09-14 | GBp 274,00 | -%0,65 | GBp 276,00 | GBp 280,36 | GBp 273,29 | 1,07M |
| 2026-09-11 | GBp 275,80 | -%1,71 | GBp 278,00 | GBp 278,00 | GBp 269,80 | 995,08K |
| 2026-09-10 | GBp 280,60 | +%0,94 | GBp 277,40 | GBp 283,20 | GBp 274,40 | 1,60M |
| 2026-09-09 | GBp 278,00 | +%5,38 | GBp 266,80 | GBp 278,00 | GBp 265,20 | 1,82M |
| 2026-09-08 | GBp 263,80 | +%0,15 | GBp 266,20 | GBp 268,40 | GBp 262,00 | 912,27K |
| 2026-09-07 | GBp 263,40 | +%1,39 | GBp 262,00 | GBp 265,60 | GBp 260,00 | 993,11K |
| 2026-09-04 | GBp 259,80 | +%1,01 | GBp 257,40 | GBp 261,40 | GBp 254,20 | 1,05M |
| 2026-09-03 | GBp 257,20 | -%2,35 | GBp 256,80 | GBp 262,00 | GBp 250,89 | 1,39M |
| 2026-09-02 | GBp 263,40 | +%1,00 | GBp 260,00 | GBp 266,40 | GBp 256,40 | 1,30M |
| 2026-09-01 | GBp 260,80 | +%2,27 | GBp 260,00 | GBp 264,60 | GBp 256,00 | 1,12M |
| 2026-08-28 | GBp 255,00 | -%0,23 | GBp 260,00 | GBp 265,20 | GBp 255,00 | 1,77M |
| 2026-08-27 | GBp 255,60 | +%2,24 | GBp 250,20 | GBp 256,21 | GBp 248,40 | 1,08M |
| 2026-08-26 | GBp 250,00 | -%2,95 | GBp 254,00 | GBp 255,00 | GBp 246,21 | 1,47M |
| 2026-08-25 | GBp 257,60 | +%1,26 | GBp 256,00 | GBp 259,00 | GBp 250,80 | 961,54K |
| 2026-08-24 | GBp 254,40 | -%1,55 | GBp 256,00 | GBp 261,80 | GBp 252,80 | 847,05K |
| 2026-08-21 | GBp 258,40 | -%0,92 | GBp 257,40 | GBp 265,20 | GBp 256,00 | 1,58M |
| 2026-08-20 | GBp 260,80 | +%2,44 | GBp 255,40 | GBp 265,00 | GBp 253,00 | 2,57M |
| 2026-08-19 | GBp 254,60 | +%0,63 | GBp 251,20 | GBp 260,12 | GBp 251,20 | 2,47M |
| 2026-08-18 | GBp 253,00 | +%4,12 | GBp 244,20 | GBp 254,00 | GBp 244,20 | 1,72M |
| 2026-08-17 | GBp 243,00 | -%1,94 | GBp 246,00 | GBp 250,00 | GBp 243,00 | 994,44K |
| 2026-08-14 | GBp 247,80 | +%3,60 | GBp 245,20 | GBp 248,44 | GBp 241,20 | 917,29K |
| 2026-08-13 | GBp 239,20 | -%2,69 | GBp 249,00 | GBp 249,00 | GBp 235,80 | 1,17M |
| 2026-08-12 | GBp 245,80 | -%0,08 | GBp 245,00 | GBp 249,20 | GBp 243,80 | 821,67K |
| 2026-08-11 | GBp 246,00 | +%2,76 | GBp 241,40 | GBp 247,60 | GBp 239,40 | 1,63M |
| 2026-08-10 | GBp 239,40 | +%4,27 | GBp 234,00 | GBp 239,80 | GBp 231,16 | 1,79M |
| 2026-08-07 | GBp 229,60 | -%1,03 | GBp 232,40 | GBp 238,00 | GBp 224,74 | 2,90M |
| 2026-08-06 | GBp 232,00 | +%3,11 | GBp 224,60 | GBp 236,70 | GBp 222,80 | 1,88M |
| 2026-08-05 | GBp 225,00 | -%0,62 | GBp 227,20 | GBp 234,20 | GBp 224,35 | 2,92M |
| 2026-08-04 | GBp 226,40 | -%2,58 | GBp 234,00 | GBp 237,60 | GBp 225,40 | 2,23M |
| 2026-08-03 | GBp 232,40 | -%1,19 | GBp 226,60 | GBp 232,40 | GBp 222,00 | 1,12M |
| 2026-07-31 | GBp 235,20 | -%0,84 | GBp 240,60 | GBp 243,20 | GBp 232,80 | 1,57M |
| 2026-07-30 | GBp 237,20 | +%1,02 | GBp 235,00 | GBp 239,30 | GBp 234,20 | 1,06M |
| 2026-07-29 | GBp 234,80 | +%3,71 | GBp 228,20 | GBp 236,60 | GBp 227,00 | 2,64M |
| 2026-07-28 | GBp 226,40 | -%5,03 | GBp 236,00 | GBp 236,00 | GBp 225,00 | 2,93M |
| 2026-07-27 | GBp 238,40 | -%7,31 | GBp 251,00 | GBp 254,60 | GBp 238,40 | 2,85M |
| 2026-07-24 | GBp 257,20 | -%0,08 | GBp 259,80 | GBp 266,00 | GBp 254,79 | 1,82M |
| 2026-07-23 | GBp 257,40 | +%3,04 | GBp 251,00 | GBp 260,50 | GBp 251,00 | 2,14M |
| 2026-07-22 | GBp 249,80 | +%1,54 | GBp 246,20 | GBp 251,80 | GBp 246,20 | 1,07M |
| 2026-07-21 | GBp 246,00 | +%1,32 | GBp 248,00 | GBp 250,80 | GBp 242,00 | 1,43M |
| 2026-07-20 | GBp 242,80 | +%1,00 | GBp 241,40 | GBp 253,06 | GBp 238,60 | 2,01M |
| 2026-07-17 | GBp 240,40 | +%4,80 | GBp 229,00 | GBp 240,40 | GBp 228,60 | 1,28M |
| 2026-07-16 | GBp 229,40 | -%0,17 | GBp 227,00 | GBp 235,60 | GBp 225,00 | 807,55K |
| 2026-07-15 | GBp 229,80 | -%1,29 | GBp 235,00 | GBp 238,40 | GBp 229,80 | 742,02K |
| 2026-07-14 | GBp 232,80 | +%3,01 | GBp 235,00 | GBp 237,40 | GBp 230,00 | 1,44M |
| 2026-07-13 | GBp 226,00 | +%2,73 | GBp 225,00 | GBp 228,60 | GBp 223,40 | 846,99K |
| 2026-07-10 | GBp 220,00 | -%1,61 | GBp 222,00 | GBp 225,40 | GBp 218,60 | 727,25K |
| 2026-07-09 | GBp 223,60 | -%2,27 | GBp 225,20 | GBp 232,00 | GBp 223,60 | 824,12K |
| 2026-07-08 | GBp 228,80 | +%5,63 | GBp 221,00 | GBp 229,60 | GBp 217,00 | 2,14M |
| 2026-07-07 | GBp 216,60 | +%0,37 | GBp 216,40 | GBp 219,00 | GBp 210,60 | 1,09M |
| 2026-07-06 | GBp 215,80 | -%0,28 | GBp 219,00 | GBp 219,00 | GBp 213,20 | 1,04M |
| 2026-07-03 | GBp 216,40 | -%0,55 | GBp 217,80 | GBp 218,40 | GBp 213,40 | 711,28K |
| 2026-07-02 | GBp 217,60 | +%2,45 | GBp 212,40 | GBp 218,40 | GBp 209,00 | 1,06M |
| 2026-07-01 | GBp 212,40 | -%2,12 | GBp 219,00 | GBp 219,00 | GBp 209,40 | 1,15M |
| 2026-06-30 | GBp 217,00 | -%1,99 | GBp 221,80 | GBp 228,00 | GBp 217,00 | 839,84K |
| 2026-06-29 | GBp 221,40 | +%1,37 | GBp 220,00 | GBp 224,60 | GBp 217,80 | 1,04M |
| 2026-06-26 | GBp 218,40 | -%2,15 | GBp 224,00 | GBp 224,40 | GBp 218,00 | 1,11M |
| 2026-06-25 | GBp 223,20 | -%6,30 | GBp 227,60 | GBp 227,80 | GBp 218,40 | 3,28M |
| 2026-06-24 | GBp 238,20 | -%1,57 | GBp 251,00 | GBp 251,00 | GBp 233,60 | 2,95M |
| 2026-06-23 | GBp 242,00 | -%2,42 | GBp 248,60 | GBp 252,00 | GBp 241,60 | 1,06M |
| 2026-06-22 | GBp 248,00 | +%0,73 | GBp 249,20 | GBp 251,00 | GBp 245,20 | 1,12M |
| 2026-06-19 | GBp 246,20 | +%3,01 | GBp 242,80 | GBp 246,20 | GBp 238,40 | 2,23M |
| 2026-06-18 | GBp 239,00 | -%3,24 | GBp 242,00 | GBp 250,00 | GBp 239,00 | 1,52M |
| 2026-06-17 | GBp 247,00 | +%0,41 | GBp 244,00 | GBp 248,60 | GBp 238,60 | 1,18M |
| 2026-06-16 | GBp 246,00 | -%3,68 | GBp 251,00 | GBp 254,00 | GBp 241,00 | 3,07M |
| 2026-06-15 | GBp 255,40 | -%3,91 | GBp 256,80 | GBp 258,00 | GBp 247,00 | 3,73M |
| 2026-06-12 | GBp 265,80 | -%4,66 | GBp 267,60 | GBp 273,80 | GBp 257,36 | 2,62M |
| 2026-06-11 | GBp 278,80 | +%2,95 | GBp 275,00 | GBp 282,80 | GBp 272,98 | 1,65M |
| 2026-06-10 | GBp 270,80 | +%4,96 | GBp 256,00 | GBp 270,80 | GBp 256,00 | 1,67M |
| 2026-06-09 | GBp 258,00 | -%3,37 | GBp 266,80 | GBp 269,20 | GBp 257,20 | 1,86M |
| 2026-06-08 | GBp 267,00 | +%3,17 | GBp 261,40 | GBp 275,60 | GBp 260,00 | 2,66M |
| 2026-06-05 | GBp 258,80 | -%0,61 | GBp 261,00 | GBp 264,60 | GBp 255,80 | 1,85M |
| 2026-06-04 | GBp 260,40 | +%0,70 | GBp 256,20 | GBp 265,40 | GBp 253,20 | 1,45M |
| 2026-06-03 | GBp 258,60 | -%3,07 | GBp 266,60 | GBp 270,80 | GBp 254,60 | 1,70M |
| 2026-06-02 | GBp 266,80 | +%2,69 | GBp 265,00 | GBp 271,80 | GBp 257,19 | 1,41M |
| 2026-06-01 | GBp 259,80 | +%4,00 | GBp 252,00 | GBp 260,60 | GBp 251,40 | 1,12M |
| 2026-05-29 | GBp 249,80 | -%2,35 | GBp 254,40 | GBp 256,20 | GBp 246,87 | 1,60M |
| 2026-05-28 | GBp 255,80 | +%1,11 | GBp 255,40 | GBp 259,20 | GBp 250,60 | 1,01M |