Share Name Share Symbol Market Type Share ISIN Share Description
Sterling Energy LSE:SEY London Ordinary Share GB00B4X3Q493 ORD 40P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.125p +0.79% 15.875p 15.50p 16.25p - - - 50,516.00 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 3.9 -6.9 -3.1 - 34.93

Sterling Energy (SEY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 201715.875+0.13+0.79%15.87515.87550,516
27 Apr 201715.75-0.13-0.79%1515.756,436
26 Apr 201715.875+0.63+4.10%15.87516133,063
25 Apr 201715.2499990.000.00%1515.249999200,986
24 Apr 201715.249999-0.25-1.61%14.7515.24999916,000
21 Apr 201715.5+0.63+4.20%14.515.568,228
20 Apr 201714.875-0.37-2.46%14.87514.875156,486
19 Apr 201715.2499990.000.00%15.24999915.249999112,327
18 Apr 201715.2499990.000.00%1515.249999115,545
13 Apr 201715.249999-0.13-0.81%15.2499991656,228
12 Apr 201715.375+0.13+0.82%15.37515.3750
11 Apr 201715.249999-0.13-0.81%15.24999915.24999919,000
10 Apr 201715.3750.000.00%14.7515.37526,711
07 Apr 201715.3750.000.00%15.37515.37540,472
06 Apr 201715.375-0.13-0.81%15.24999915.37563,094
05 Apr 201715.5+0.38+2.48%14.515.5399,166
04 Apr 201715.125-0.12-0.82%15.125166,262
03 Apr 201715.249999+0.25+1.67%1515.249999444,957
31 Mar 201715-0.63-4.00%151566,704
30 Mar 201715.625-0.13-0.79%1515.625203,421
29 Mar 201715.75+0.25+1.61%1515.7518,784
Download more Sterling Energy Historical Data

Sterling Energy (SEY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week14.5016.0014.500.00006k201k85k1.3759.48%
1 Month15.0016.0014.500.00000445k107k0.8755.83%
3 Months17.37517.5014.250.00000445k60k-1.50-8.63%
6 Months16.7517.5014.000.00000568k65k-0.875-5.22%
1 Year15.5018.2513.250.000001M63k0.3752.42%
3 Years29.5030.5012.250.0000019M122k-13.625-46.19%
5 Years39.0056.0012.250.0000023M202k-23.125-59.29%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170429 15:34:35