Serica Energy PLC

SQZ
🏛️ 英国 →
173.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 244.50 247.00 232.62 241.00 1.4M
2021-12-30 235.00 245.00 235.00 243.00 0.9M
2021-12-29 244.00 251.50 229.00 233.00 1.6M
2021-12-24 260.00 260.00 243.00 245.50 0.5M
2021-12-23 255.00 264.00 249.00 252.50 1.1M
2021-12-22 265.00 269.42 259.00 265.50 1.3M
2021-12-21 255.00 268.00 248.00 266.50 1.7M
2021-12-20 245.00 258.00 245.00 250.00 2.0M
2021-12-17 258.00 258.00 250.00 253.50 1.1M
2021-12-16 252.00 257.50 241.50 257.00 1.3M
2021-12-15 250.00 255.00 244.50 246.00 0.8M
2021-12-14 243.00 253.00 241.50 247.00 1.0M
2021-12-13 234.50 247.50 232.50 244.00 1.9M
2021-12-10 228.78 232.50 224.50 232.00 0.6M
2021-12-09 227.00 237.50 224.00 228.50 2.0M
2021-12-08 217.50 226.50 216.50 225.50 0.7M
2021-12-07 209.06 219.00 208.50 218.00 0.4M
2021-12-06 207.00 213.51 205.50 206.50 0.5M
2021-12-03 209.24 213.50 203.76 212.50 0.7M
2021-12-02 213.00 213.00 203.00 207.00 0.8M
2021-12-01 214.13 215.97 209.50 211.50 1.5M
2021-11-30 201.50 213.50 201.00 211.50 1.0M
2021-11-29 200.50 212.29 199.60 207.00 1.2M
2021-11-26 207.00 209.00 198.80 199.60 1.1M
2021-11-25 207.00 217.50 207.00 216.00 1.1M
2021-11-24 199.60 207.00 198.20 206.50 0.6M
2021-11-23 201.00 204.00 196.00 199.20 0.4M
2021-11-22 195.20 202.50 190.00 199.20 0.6M
2021-11-19 206.04 206.04 191.80 195.80 0.4M
2021-11-18 205.00 205.00 196.40 197.00 0.4M
2021-11-17 194.40 210.00 193.40 204.00 1.4M
2021-11-16 185.20 193.20 184.20 192.80 1.2M
2021-11-15 190.00 190.00 181.44 183.20 0.7M
2021-11-12 188.00 191.80 185.40 186.40 0.5M
2021-11-11 187.60 191.40 185.26 190.00 0.8M
2021-11-10 197.84 201.67 187.40 187.40 1.1M
2021-11-09 197.40 202.00 195.80 197.40 1.2M
2021-11-08 197.20 199.40 195.20 197.40 0.9M
2021-11-05 198.60 207.84 194.46 199.40 1.1M
2021-11-04 212.00 212.00 199.34 200.50 1.3M
2021-11-03 210.00 210.00 203.50 205.00 0.8M
2021-11-02 217.50 217.50 203.00 206.50 0.4M
2021-11-01 207.50 214.50 207.00 209.50 0.4M
2021-10-29 205.00 212.82 202.84 206.00 0.9M
2021-10-28 235.00 235.00 203.50 210.50 2.3M
2021-10-27 237.00 240.00 227.50 227.50 0.7M
2021-10-26 245.00 245.00 237.14 238.50 0.3M
2021-10-25 235.00 241.00 231.00 240.00 1.1M
2021-10-22 235.00 235.00 226.00 231.50 0.4M
2021-10-21 238.00 238.00 225.32 232.50 0.7M
2021-10-20 232.00 235.00 227.97 229.50 2.2M
2021-10-19 236.50 236.63 230.89 233.50 0.7M
2021-10-18 224.82 235.00 224.15 232.50 0.9M
2021-10-15 228.00 229.50 221.22 226.00 0.7M
2021-10-14 215.50 231.50 215.50 228.50 0.8M
2021-10-13 225.00 225.00 216.77 222.00 0.6M
2021-10-12 229.50 229.50 221.00 224.00 0.6M
2021-10-11 219.00 228.25 212.70 225.00 1.6M
2021-10-08 217.50 222.00 215.00 218.00 1.3M
2021-10-07 234.50 234.50 209.37 217.00 2.0M
2021-10-06 232.50 239.58 229.00 232.00 2.0M
2021-10-05 237.00 238.50 232.50 232.50 1.3M
2021-10-04 228.50 239.00 226.50 236.50 1.2M
2021-10-01 227.00 230.07 221.07 227.50 1.4M
2021-09-30 235.50 242.00 224.00 231.50 2.1M
2021-09-29 221.00 239.50 214.76 232.00 1.9M
2021-09-28 215.00 222.50 203.86 220.50 1.7M
2021-09-27 208.50 215.00 208.50 215.00 0.8M
2021-09-24 205.00 208.50 205.00 208.50 0.8M
2021-09-23 206.00 212.00 200.50 204.00 1.3M
2021-09-22 197.00 207.50 197.00 206.00 1.3M
2021-09-21 193.00 202.00 190.27 198.00 1.2M
2021-09-20 187.00 190.06 185.97 187.40 0.3M
2021-09-17 195.80 195.80 185.40 187.80 0.5M
2021-09-16 181.80 197.00 181.80 191.00 1.1M
2021-09-15 183.60 187.00 179.98 184.20 0.7M
2021-09-14 178.80 183.60 174.58 181.40 1.4M
2021-09-13 170.00 178.75 167.20 176.00 0.9M
2021-09-10 169.80 170.25 168.70 169.60 0.2M
2021-09-09 169.00 170.53 166.40 170.00 0.4M
2021-09-08 173.80 173.80 165.00 169.60 0.8M
2021-09-07 177.00 177.00 171.00 171.60 0.3M
2021-09-06 176.00 178.00 172.80 175.00 0.5M
2021-09-03 172.60 175.60 166.20 174.00 0.5M
2021-09-02 169.80 172.00 165.20 170.00 1.2M
2021-09-01 155.60 168.00 155.60 164.00 0.7M
2021-08-31 152.99 159.40 150.88 157.60 0.5M
2021-08-27 154.20 155.00 153.00 153.60 0.5M
2021-08-26 153.00 156.00 152.62 154.00 0.2M
2021-08-25 152.00 154.00 151.00 153.60 0.8M
2021-08-24 146.80 153.80 146.80 152.00 0.2M
2021-08-23 146.20 151.40 146.20 149.80 0.2M
2021-08-20 151.60 151.60 144.60 145.60 0.3M
2021-08-19 153.00 153.57 147.80 148.00 0.4M
2021-08-18 151.00 154.73 151.00 153.00 0.2M
2021-08-17 152.20 152.60 149.65 152.00 0.2M
2021-08-16 149.11 153.60 148.20 151.00 0.3M
2021-08-13 160.00 160.00 149.00 151.00 0.3M
2021-08-12 156.40 156.40 152.00 153.80 1.0M
2021-08-11 156.20 156.20 151.20 152.00 0.4M
2021-08-10 152.60 156.00 151.91 153.60 0.6M
2021-08-09 153.40 157.40 152.40 154.00 0.3M
2021-08-06 155.20 157.78 155.20 157.00 0.2M
2021-08-05 159.40 159.40 155.00 156.00 0.2M
2021-08-04 158.65 158.95 155.20 156.80 0.3M
2021-08-03 158.40 160.80 156.00 157.00 0.5M
2021-08-02 158.00 160.20 153.40 155.20 0.3M
2021-07-30 158.00 161.60 155.24 156.40 0.7M
2021-07-29 154.66 158.00 153.20 156.40 0.3M
2021-07-28 157.80 157.80 152.20 154.00 0.3M
2021-07-27 152.80 157.20 149.00 155.00 0.7M
2021-07-26 150.20 153.80 146.88 153.20 0.4M
2021-07-23 155.00 155.00 145.20 151.60 0.3M
2021-07-22 151.80 154.00 148.00 148.00 0.3M
2021-07-21 150.00 151.40 143.20 150.60 0.2M
2021-07-20 143.00 148.80 143.00 144.80 0.2M
2021-07-19 151.40 154.80 143.20 144.00 0.4M
2021-07-16 152.40 156.10 150.03 154.00 0.4M
2021-07-15 157.80 157.80 151.80 152.40 0.3M
2021-07-14 156.00 156.72 153.40 154.00 0.4M
2021-07-13 154.20 157.57 151.20 154.00 1.1M
2021-07-12 148.80 153.86 148.20 149.20 1.0M
2021-07-09 147.15 151.00 145.00 148.80 0.2M
2021-07-08 148.80 154.60 144.58 147.80 0.4M
2021-07-07 151.60 153.20 146.80 150.00 0.5M
2021-07-06 147.20 154.40 146.91 147.40 0.6M
2021-07-05 144.20 149.60 144.20 148.80 0.5M
2021-07-02 144.00 147.14 141.32 143.40 0.6M
2021-07-01 140.00 143.60 137.80 141.00 1.2M
2021-06-30 133.00 139.60 132.47 138.60 1.2M
2021-06-29 129.00 134.40 129.00 134.20 0.2M
2021-06-28 133.00 134.00 126.20 134.00 0.6M
2021-06-25 129.48 133.66 128.20 129.00 0.6M
2021-06-24 127.29 130.96 125.80 128.40 0.4M
2021-06-23 129.00 132.80 127.32 130.00 0.2M
2021-06-22 122.80 132.00 122.80 128.20 0.2M
2021-06-21 124.49 127.00 123.80 126.20 0.3M
2021-06-18 126.40 129.20 123.00 123.00 0.3M
2021-06-17 130.00 130.00 124.80 126.20 0.2M
2021-06-16 129.20 130.28 126.52 128.60 0.2M
2021-06-15 129.40 132.00 123.96 129.40 0.3M
2021-06-14 132.60 134.00 126.60 128.80 0.4M
2021-06-11 134.80 137.40 128.00 130.40 0.7M
2021-06-10 121.40 134.00 121.40 132.00 1.5M
2021-06-09 118.80 118.80 116.60 118.00 0.2M
2021-06-08 118.80 118.80 116.20 116.80 0.2M
2021-06-07 118.42 118.42 115.60 117.40 0.2M
2021-06-04 119.20 119.20 115.65 117.40 0.2M
2021-06-03 115.00 118.30 115.00 118.00 0.1M
2021-06-02 118.00 119.00 116.00 116.80 0.1M
2021-06-01 116.00 119.40 116.00 118.00 0.3M
2021-05-28 117.00 117.40 114.40 116.00 0.3M
2021-05-27 115.41 118.00 113.80 117.80 0.5M
2021-05-26 119.00 119.00 112.20 113.00 0.2M
2021-05-25 115.80 119.00 112.00 118.20 0.4M
2021-05-24 115.60 118.71 115.00 115.00 0.2M
2021-05-21 119.60 119.60 114.20 115.00 0.1M
2021-05-20 116.74 118.40 115.00 115.00 0.1M
2021-05-19 118.00 119.80 115.20 118.00 0.2M
2021-05-18 120.60 120.60 118.00 119.00 0.1M
2021-05-17 117.00 120.20 115.20 118.00 0.3M
2021-05-14 117.00 118.00 116.20 116.20 0.1M
2021-05-13 118.00 119.20 116.40 117.80 0.2M
2021-05-12 118.00 121.32 116.20 119.40 0.3M
2021-05-11 118.88 123.80 116.60 116.60 0.2M
2021-05-10 123.40 123.40 117.20 120.00 0.3M
2021-05-07 119.80 122.20 118.20 120.00 0.1M
2021-05-06 118.00 121.97 117.80 120.00 0.4M
2021-05-05 116.00 120.00 116.00 119.00 0.2M
2021-05-04 121.20 121.20 117.00 119.40 0.6M
2021-04-30 119.14 121.60 117.60 119.00 0.2M
2021-04-29 120.00 122.80 118.65 120.00 0.2M
2021-04-28 116.90 120.60 116.90 120.20 0.2M
2021-04-27 116.00 121.54 116.00 120.20 0.6M
2021-04-26 114.00 120.56 114.00 119.20 0.4M
2021-04-23 115.55 118.00 114.77 118.00 0.1M
2021-04-22 116.00 118.40 114.55 116.60 0.2M
2021-04-21 121.80 121.80 114.40 114.40 0.4M
2021-04-20 119.87 121.80 116.80 119.00 0.2M
2021-04-19 124.00 124.00 116.35 117.80 0.3M
2021-04-16 118.00 124.00 117.40 120.00 0.5M
2021-04-15 115.40 122.66 115.20 118.00 0.5M
2021-04-14 118.00 122.14 118.00 120.80 0.3M
2021-04-13 113.20 120.80 113.20 119.60 0.2M
2021-04-12 116.20 119.80 113.80 119.20 0.2M
2021-04-09 116.60 119.80 113.27 116.20 0.1M
2021-04-08 117.40 119.31 113.00 117.80 0.1M
2021-04-07 118.00 118.80 113.00 115.20 0.2M
2021-04-06 113.44 117.60 112.36 115.00 0.3M
2021-04-01 113.80 118.80 111.31 117.80 0.4M
2021-03-31 119.00 119.00 111.80 112.60 0.2M
2021-03-30 118.80 118.80 116.00 117.00 0.1M
2021-03-29 115.20 118.60 115.00 117.00 0.3M
2021-03-26 114.60 116.80 112.33 116.80 0.2M
2021-03-25 112.00 115.80 111.20 111.60 0.1M
2021-03-24 116.80 117.00 111.20 115.60 0.3M
2021-03-23 119.00 119.00 110.80 113.60 0.2M
2021-03-22 118.00 118.00 112.40 113.60 0.5M
2021-03-19 121.00 121.00 115.40 117.00 0.2M
2021-03-18 121.80 122.28 116.20 119.80 0.4M
2021-03-17 115.00 122.40 113.80 121.40 0.5M
2021-03-16 119.80 121.80 115.00 115.00 0.1M
2021-03-15 118.00 122.40 116.00 118.80 0.2M
2021-03-12 116.00 119.60 115.40 118.00 0.4M
2021-03-11 113.00 118.00 113.00 115.00 0.4M
2021-03-10 116.20 119.40 113.40 116.00 0.2M
2021-03-09 119.73 122.80 115.40 117.00 0.1M
2021-03-08 123.00 123.00 118.00 119.80 0.3M
2021-03-05 120.80 123.40 119.00 120.00 0.4M
2021-03-04 119.00 121.81 118.00 120.00 0.2M
2021-03-03 121.00 121.80 119.00 120.40 0.2M
2021-03-02 121.40 123.80 117.00 120.20 0.3M
2021-03-01 120.00 122.20 115.40 120.20 0.4M
2021-02-26 119.00 124.00 114.60 120.00 0.9M
2021-02-25 122.00 122.00 119.00 120.00 0.1M
2021-02-24 119.10 122.60 118.40 119.40 0.2M
2021-02-23 117.60 120.00 116.40 119.00 0.2M
2021-02-22 114.00 118.80 114.00 116.40 0.1M
2021-02-19 117.00 118.54 115.00 117.40 0.2M
2021-02-18 120.00 120.00 117.20 118.00 0.2M
2021-02-17 119.00 121.20 117.80 120.00 0.1M
2021-02-16 117.73 121.60 112.54 119.20 0.5M
2021-02-15 120.00 122.60 117.00 118.80 0.3M
2021-02-12 120.80 120.80 115.60 118.00 0.1M
2021-02-11 119.80 119.80 117.00 118.00 0.1M
2021-02-10 118.20 122.20 117.20 118.60 0.0M
2021-02-09 122.60 122.60 117.60 120.00 0.2M
2021-02-08 119.20 123.00 117.80 120.60 0.1M
2021-02-05 116.80 120.00 116.20 120.00 0.2M
2021-02-04 116.20 122.05 116.20 118.60 0.2M
2021-02-03 121.39 121.39 116.49 118.40 0.1M
2021-02-02 121.80 122.05 117.40 120.00 0.2M
2021-02-01 122.40 122.80 117.00 117.00 0.2M
2021-01-29 119.60 120.20 116.10 118.00 0.5M
2021-01-28 118.80 120.00 115.61 120.00 0.2M
2021-01-27 121.80 121.94 116.64 118.60 0.4M
2021-01-26 121.40 123.20 118.40 119.20 0.2M
2021-01-25 127.00 127.00 115.40 118.40 0.4M
2021-01-22 128.20 128.20 120.20 123.40 0.5M
2021-01-21 120.50 131.36 120.50 127.00 0.5M
2021-01-20 125.80 127.96 122.80 127.00 0.1M
2021-01-19 122.51 128.32 122.31 126.20 0.2M
2021-01-18 127.81 132.00 120.20 123.20 0.3M
2021-01-15 127.00 133.20 126.20 126.20 0.3M
2021-01-14 130.40 132.52 127.63 131.40 0.3M
2021-01-13 126.00 135.00 126.00 131.00 0.4M
2021-01-12 123.40 134.49 123.40 131.00 1.4M
2021-01-11 128.00 131.60 123.38 127.20 1.0M
2021-01-08 126.36 133.59 126.36 130.00 0.7M
2021-01-07 119.59 127.60 119.20 127.60 0.6M
2021-01-06 121.19 122.60 115.67 122.60 0.2M
2021-01-05 117.80 122.20 113.62 118.80 0.3M
2021-01-04 115.00 118.00 113.63 114.00 0.7M