UK markets close in 1 hour 55 minutes

Serica Energy plc (A3P.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9600+0.2300 (+13.29%)
As of 08:46AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.72001.96001.72001.96001.96001,000
25 Jun 20241.73001.73001.73001.73001.7300-
24 Jun 20242.00002.00001.83001.83001.830013,350
21 Jun 20241.70001.70001.70001.70001.7000-
20 Jun 20241.70001.70001.70001.70001.7000-
19 Jun 20241.72001.83001.72001.83001.83004,178
18 Jun 20241.70001.77001.70001.77001.77001,312
17 Jun 20241.70001.80001.70001.80001.8000650
14 Jun 20241.71001.75001.71001.75001.75003,500
13 Jun 20241.92001.92001.74001.75001.750014,607
12 Jun 20241.92001.97001.92001.97001.97001,000
11 Jun 20241.92001.92001.92001.92001.9200-
10 Jun 20241.92001.93001.92001.93001.9300250
07 Jun 20241.90001.90001.90001.90001.9000-
06 Jun 20241.90001.94001.90001.92001.92002,955
05 Jun 20241.90001.96001.90001.94001.94008,287
04 Jun 20242.02002.02001.94001.94001.940013,572
03 Jun 20241.98002.10001.98002.10002.1000500
31 May 20242.02002.12002.02002.08002.080014,500
30 May 20242.04002.12002.02002.12002.12003,826
29 May 20242.04002.16002.04002.08002.080013,388
28 May 20242.04002.12002.04002.12002.12001,750
27 May 20242.04002.16002.04002.16002.160010,000
24 May 20242.16002.16002.14002.14002.14002,240
23 May 20242.04002.04002.04002.04002.0400-
22 May 20242.10002.10002.10002.10002.1000-
21 May 20242.06002.22002.06002.22002.2200400
20 May 20242.04002.04002.04002.04002.0400-
17 May 20242.04002.12002.04002.10002.10004,000
16 May 20242.10002.14002.10002.10002.100010,350
15 May 20242.10002.14002.10002.14002.1400200
14 May 20242.04002.18002.04002.18002.1800550
13 May 20242.02002.02002.02002.02002.0200-
10 May 20242.04002.16002.04002.16002.16006,000
09 May 20241.97002.02001.97002.02002.0200600
08 May 20241.99002.10001.99002.08002.08002,348
07 May 20242.06002.12002.06002.12002.1200200
06 May 20242.06002.06002.06002.06002.0600-
03 May 20242.02002.02002.02002.02002.0200-
02 May 20242.10002.18002.10002.18002.1800315
30 Apr 20242.24002.34002.24002.34002.3400400
29 Apr 20242.28002.28002.28002.28002.2800-
26 Apr 20242.30002.30002.30002.30002.3000-
25 Apr 20242.20002.32002.20002.32002.3200600
24 Apr 20242.20002.20002.20002.20002.2000-
23 Apr 20242.20002.28002.20002.28002.28001,000
22 Apr 20242.20002.20002.20002.20002.2000-
19 Apr 20242.16002.16002.16002.16002.1600-
18 Apr 20242.22002.22002.22002.22002.2200-
17 Apr 20242.26002.36002.26002.36002.3600293
16 Apr 20242.26002.40002.26002.40002.40002,000
15 Apr 20242.30002.30002.30002.30002.3000-
12 Apr 20242.24002.44002.24002.44002.4400600
11 Apr 20242.14002.32002.14002.32002.3200800
10 Apr 20242.18002.18002.18002.18002.1800-
09 Apr 20242.18002.28002.18002.28002.2800100
08 Apr 20242.16002.38002.16002.38002.380036,000
05 Apr 20242.12002.26002.12002.26002.26002,500
04 Apr 20242.10002.26002.10002.26002.26009,985
03 Apr 20242.12002.12002.12002.12002.1200-
02 Apr 20242.36002.36002.36002.36002.3600-
28 Mar 20242.06002.06002.06002.06002.0600-
27 Mar 20242.06002.06002.06002.06002.0600-
26 Mar 20242.04002.04002.04002.04002.0400-
25 Mar 20242.01002.15002.01002.14002.14003,343
22 Mar 20242.02002.02002.02002.02002.0200-
21 Mar 20242.03002.03002.03002.03002.0300-
20 Mar 20242.06002.16002.06002.16002.1600750
19 Mar 20242.03002.03002.03002.03002.0300-
18 Mar 20242.02002.11002.02002.11002.110020
15 Mar 20242.00002.00002.00002.00002.0000-
14 Mar 20242.01002.01002.01002.01002.0100-
13 Mar 20241.97501.97501.97501.97501.9750-
12 Mar 20241.95501.95501.95501.95501.9550-
11 Mar 20242.04002.04002.04002.04002.0400-
08 Mar 20242.03002.03002.03002.03002.0300-
07 Mar 20241.96002.12001.96002.12002.1200250
06 Mar 20241.94001.94001.94001.94001.9400-
05 Mar 20242.00002.00002.00002.00002.00001,250
04 Mar 20242.00002.12002.00002.05002.05005,899
01 Mar 20242.00002.10002.00002.10002.10001,000
29 Feb 20242.00002.00002.00002.00002.0000-
28 Feb 20242.00002.12002.00002.12002.12001,300
27 Feb 20242.00002.00002.00002.00002.0000-
26 Feb 20242.00002.00002.00002.00002.0000-
23 Feb 20242.02002.02002.02002.02002.02001,500
22 Feb 20242.02002.12002.02002.12002.12008,200
21 Feb 20242.02002.02002.02002.02002.0200-
20 Feb 20242.10002.10002.10002.10002.1000250
19 Feb 20242.14002.16002.14002.15002.15003,500
16 Feb 20242.12002.12002.12002.12002.1200-
15 Feb 20242.15002.25002.15002.25002.25002,565
14 Feb 20242.14002.14002.14002.14002.1400-
13 Feb 20242.15002.15002.15002.15002.1500-
12 Feb 20242.13002.13002.13002.13002.1300-
09 Feb 20242.10002.10002.10002.10002.1000-
08 Feb 20242.10002.16002.10002.16002.1600465
07 Feb 20242.10002.20002.10002.20002.2000130
06 Feb 20242.02002.02002.02002.02002.0200-
05 Feb 20242.30002.30002.10002.10002.10002,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...