Share Name Share Symbol Market Type Share ISIN Share Description
Sterling Energy LSE:SEY London Ordinary Share GB00B4X3Q493 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.05p -0.44% 11.25p 11.00p 11.50p - - - 13,091 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 3.3 -6.7 -3.0 - 24.76

Sterling Energy (SEY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 201811.3+0.05+0.44%11.311.37,362
16 Oct 201811.25+0.40+3.69%10.911.2528,063
15 Oct 201810.85-0.35-3.13%10.511.25,803
12 Oct 201811.2-0.05-0.44%11.211.519,000
11 Oct 201811.25+0.10+0.90%11.2511.550,000
10 Oct 201811.150.000.00%11.1511.5169,381
09 Oct 201811.15-0.45-3.88%11.1511.15408
08 Oct 201811.6-0.10-0.85%1111.634,404
05 Oct 201811.7+0.70+6.36%10.711.791,545
04 Oct 2018110.000.00%11113,665
03 Oct 2018110.000.00%10.71136,069
02 Oct 2018110.000.00%10.61114,059
01 Oct 2018110.000.00%10.61114,642
28 Sep 2018110.000.00%10.61113,277
27 Sep 201811-0.05-0.45%11111,759
26 Sep 201811.05+0.05+0.45%11.0511.054,731
25 Sep 201811+0.20+1.85%1111412,143
24 Sep 201810.8-0.15-1.37%10.610.821,369
21 Sep 201810.95-0.30-2.67%10.951143,179
20 Sep 201811.25+0.05+0.45%1111.2546,283
19 Sep 201811.2-0.25-2.18%11.211.4326
18 Sep 201811.450.000.00%11.4511.450
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 Week11.411.510.511.22376k50k22k-0.15-1.32%
1 Month1111.710.511.1379408412k51k0.252.27%
3 Months13.113.910.511.66621412k36k-1.85-14.12%
6 Months13.651410.512.49541657k43k-2.4-17.58%
1 Year15.7515.7510.513.261512M52k-4.5-28.57%
3 Years14.7518.2510.514.7841119M100k-3.5-23.73%
5 Years395610.522.4995119M113k-27.75-71.15%
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:40 V: D:20181018 15:57:48