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
  +0.00p +0.00% 14.875p 14.50p 15.25p - - - 48,628 13:54:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 3.9 -6.9 -3.1 - 32.73

Sterling Energy (SEY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201714.875-0.13-0.83%14.7514.875130,508
17 Aug 201715+0.38+2.56%14.751518,108
16 Aug 201714.625-0.25-1.68%14.62514.6251,943
15 Aug 201714.875+0.13+0.85%14.7514.875102,226
14 Aug 201714.750.000.00%14.515102,612
11 Aug 201714.75+0.50+3.51%1414.753,500
10 Aug 201714.249999-0.38-2.56%14.24999914.24999912,060
09 Aug 201714.6250.000.00%14.24999914.6251,070
08 Aug 201714.625-0.50-3.31%14.24999914.62579,644
07 Aug 201715.125+0.25+1.68%1415.125262,051
04 Aug 201714.875+0.13+0.85%14.87514.8755,375
03 Aug 201714.75-0.25-1.67%14.7515296,282
02 Aug 201715+0.25+1.69%14.515457,152
01 Aug 201714.750.000.00%14.7514.75108,435
31 Jul 201714.75-0.50-3.28%14.7514.7534,771
28 Jul 201715.249999+0.50+3.39%15.24999915.2499994,233
27 Jul 201714.75-0.50-3.28%14.7514.752,466
26 Jul 201715.249999+0.37+2.52%15.24999915.2499994,482
25 Jul 201714.875-0.50-3.25%14.87514.87514,365
24 Jul 201715.3750.000.00%15.37515.375300
21 Jul 201715.375-0.13-0.81%1515.755,322
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 Week14.51514.514.84392k131k71k0.3752.59%
1 Month15.37515.3751414.8943300457k82k-0.5-3.25%
3 Months14.5161415.02560720k61k0.3752.59%
6 Months16.7517.51415.32260720k65k-1.875-11.19%
1 Year14.518.251415.85270720k66k0.3752.59%
3 Years26.62527.2512.2516.7615019M112k-11.75-44.13%
5 Years365612.2530.0218023M195k-21.125-58.68%
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:41 V: D:20170821 19:51:43