Serica Energy PLC (SQZ)

SQZ
🏛️ Vereinigtes Königreich →
173.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 168.60 168.60 168.00 168.60 0.5K
08:01 168.20 168.60 168.20 168.60 0.9K
08:02 168.46 168.46 168.46 168.46 0.2K
08:03 169.00 169.40 169.00 169.40 6.0K
08:05 169.00 169.00 169.00 169.00 7.0K
08:06 169.00 169.00 169.00 169.00 1.9K
08:08 169.40 169.40 169.20 169.20 2.2K
08:10 169.40 169.40 169.40 169.40 1.7K
08:13 169.20 169.20 169.20 169.20 2.1K
08:14 168.20 168.20 168.20 168.20 1.7K
08:18 168.80 168.80 168.80 168.80 0.2K
08:19 169.00 169.00 169.00 169.00 0.0K
08:26 168.29 168.29 168.29 168.29 0.9K
08:30 168.40 168.40 168.40 168.40 2.0K
08:31 168.73 168.73 168.73 168.73 0.3K
08:32 169.23 169.23 169.20 169.20 0.4K
08:34 169.20 169.20 168.60 168.60 1.6K
08:35 168.85 168.85 168.85 168.85 3.7K
08:36 169.00 169.00 169.00 169.00 1.2K
08:41 168.20 168.80 168.20 168.80 2.2K
08:43 168.66 168.66 168.66 168.66 0.2K
08:44 168.40 168.40 168.40 168.40 0.0K
08:48 168.60 168.60 168.60 168.60 0.2K
08:50 169.20 169.40 169.20 169.40 4.9K
08:58 169.57 169.57 169.57 169.57 0.0K
08:59 169.80 170.00 169.80 170.00 1.5K
09:00 170.08 170.08 170.08 170.08 0.4K
09:01 170.00 170.00 170.00 170.00 0.1K
09:03 169.60 169.60 169.60 169.60 2.2K
09:07 170.00 170.00 170.00 170.00 3.3K
09:08 169.60 169.60 169.60 169.60 0.0K
09:10 170.20 170.20 170.20 170.20 0.0K
09:13 170.00 170.00 170.00 170.00 2.4K
09:16 170.20 171.00 170.20 171.00 15.2K
09:17 171.40 171.40 171.40 171.40 0.0K
09:19 171.20 171.20 171.20 171.20 2.3K
09:22 171.00 171.00 170.12 170.12 26.4K
09:25 170.60 170.60 170.60 170.60 9.3K
09:26 170.60 170.60 170.60 170.60 0.8K
09:27 170.60 170.60 170.60 170.60 7.4K
09:28 170.60 170.60 170.53 170.60 10.9K
09:29 170.60 170.60 170.60 170.60 0.3K
09:30 170.40 170.40 170.40 170.40 3.4K
09:33 170.60 170.60 170.40 170.40 3.3K
09:38 170.20 170.20 170.20 170.20 2.4K
09:40 170.26 170.26 170.26 170.26 3.8K
09:44 170.28 170.28 170.20 170.20 1.4K
09:47 170.20 170.20 170.20 170.20 0.0K
09:49 170.20 170.20 170.20 170.20 0.8K
09:51 170.20 170.20 170.20 170.20 0.5K
09:52 170.28 170.28 170.28 170.28 4.3K
09:54 170.20 170.20 170.20 170.20 0.5K
09:55 170.20 170.20 170.20 170.20 0.6K
09:57 170.00 170.00 170.00 170.00 1.4K
10:00 170.06 170.06 170.06 170.06 0.0K
10:02 170.06 170.06 170.06 170.06 0.0K
10:03 169.97 169.97 169.97 169.97 0.0K
10:04 169.80 169.80 169.80 169.80 3.4K
10:07 169.80 169.80 169.80 169.80 0.6K
10:09 169.86 169.86 169.86 169.86 2.5K
10:11 170.20 170.20 170.00 170.00 5.1K
10:12 170.00 170.00 169.80 169.80 11.6K
10:19 169.60 170.00 169.60 170.00 2.9K
10:36 169.40 169.60 169.40 169.60 4.3K
10:40 169.60 169.60 169.37 169.37 0.2K
10:41 169.46 169.46 169.46 169.46 2.0K
10:42 169.46 169.60 169.28 169.28 17.7K
10:45 169.40 169.40 169.40 169.40 1.3K
10:49 169.40 169.80 169.40 169.80 63.4K
10:56 169.40 169.40 169.40 169.40 1.5K
10:58 169.40 169.40 169.38 169.38 4.5K
11:00 169.20 170.60 169.20 169.20 219.5K
11:01 170.20 170.60 170.20 170.60 6.7K
11:04 170.99 171.80 170.99 171.59 66.5K
11:05 171.66 172.07 171.60 171.60 31.0K
11:12 171.60 171.60 171.60 171.60 4.7K
11:13 171.80 171.80 171.80 171.80 0.9K
11:14 171.80 171.80 171.80 171.80 0.9K
11:15 171.86 171.86 171.86 171.86 0.3K
11:17 171.86 172.00 171.86 172.00 1.0K
11:21 171.68 171.68 171.68 171.68 1.6K
11:25 171.86 171.86 171.86 171.86 1.6K
11:26 171.60 171.60 171.54 171.54 3.4K
11:27 171.20 171.20 171.20 171.20 1.2K
11:30 171.20 171.20 171.20 171.20 0.8K
11:34 171.00 171.00 171.00 171.00 1.1K
11:36 170.89 170.89 170.89 170.89 1.5K
11:37 170.76 170.76 170.76 170.76 0.6K
11:42 170.76 170.76 170.76 170.76 0.5K
11:50 171.00 171.04 171.00 171.04 22.0K
11:51 171.20 171.20 171.20 171.20 1.6K
11:53 170.80 171.00 170.80 171.00 20.1K
12:03 170.94 170.94 170.94 170.94 0.0K
12:08 171.00 171.00 171.00 171.00 23.8K
12:19 170.80 171.00 170.80 171.00 3.1K
12:20 170.80 170.80 170.60 170.60 3.4K
12:23 170.80 170.80 170.56 170.56 0.6K
12:25 170.80 170.80 170.80 170.80 0.0K
12:30 170.56 170.56 170.56 170.56 0.6K
12:33 170.66 170.66 170.66 170.66 2.3K
12:36 170.74 170.74 170.50 170.50 25.5K
12:45 170.80 170.80 170.80 170.80 16.0K
12:49 171.00 171.00 171.00 171.00 25.2K
12:50 171.00 171.00 171.00 171.00 2.2K
12:51 171.00 171.00 170.80 171.00 13.6K
12:53 170.80 170.80 170.80 170.80 2.6K
12:54 170.66 170.80 170.60 170.80 21.5K
12:56 170.32 170.32 170.32 170.32 1.9K
13:00 170.60 170.60 170.60 170.60 3.2K
13:16 170.80 170.83 170.80 170.80 14.9K
13:17 170.86 170.86 170.86 170.86 0.3K
13:19 170.52 170.52 170.52 170.52 3.5K
13:28 171.00 171.00 171.00 171.00 0.0K
13:31 170.64 170.64 170.64 170.64 5.9K
13:33 170.40 170.40 170.40 170.40 3.0K
13:35 170.28 170.28 170.28 170.28 1.2K
13:47 170.40 170.60 170.12 170.12 6.9K
13:53 170.00 170.00 170.00 170.00 4.7K
13:58 169.93 169.93 169.93 169.93 1.2K
14:00 170.00 170.00 169.80 169.80 5.4K
14:01 170.00 170.00 170.00 170.00 2.5K
14:02 169.80 169.80 169.80 169.80 2.3K
14:09 169.86 169.86 169.86 169.86 0.0K
14:11 169.60 169.60 169.60 169.60 0.0K
14:18 170.00 170.00 170.00 170.00 7.9K
14:23 169.93 169.93 169.93 169.93 0.1K
14:29 170.00 170.00 170.00 170.00 0.9K
14:30 170.20 170.40 170.20 170.40 3.4K
14:31 170.40 170.45 170.40 170.45 6.4K
14:32 170.60 171.00 170.60 171.00 5.5K
14:34 171.00 171.00 171.00 171.00 1.0K
14:36 171.00 171.00 171.00 171.00 13.4K
14:37 170.93 171.00 170.93 171.00 10.2K
14:38 171.00 171.00 171.00 171.00 8.9K
14:39 170.80 170.80 170.80 170.80 1.3K
14:42 170.60 170.60 170.60 170.60 4.6K
14:45 170.40 170.40 170.40 170.40 6.3K
14:46 170.20 170.20 170.20 170.20 2.0K
14:47 169.80 169.80 169.80 169.80 0.0K
14:50 170.22 170.22 170.22 170.22 5.9K
14:51 170.40 170.40 170.40 170.40 2.5K
14:54 170.60 170.60 170.60 170.60 2.6K
15:00 170.60 171.00 170.60 171.00 12.5K
15:01 171.00 171.00 171.00 171.00 0.3K
15:03 170.80 170.80 170.80 170.80 2.7K
15:06 171.00 171.00 170.60 170.60 0.0K
15:11 170.80 170.80 170.80 170.80 2.8K
15:12 170.60 170.60 170.60 170.60 0.5K
15:17 170.60 170.60 170.20 170.20 1.4K
15:18 170.60 170.60 170.60 170.60 0.0K
15:20 170.20 170.28 170.00 170.00 21.8K
15:21 170.20 170.20 170.20 170.20 12.6K
15:26 170.00 170.20 169.64 169.80 56.9K
15:28 169.80 169.80 169.60 169.60 7.1K
15:29 169.65 169.65 169.65 169.65 14.7K
15:30 169.80 170.20 169.65 169.65 5.9K
15:31 170.20 170.20 169.80 169.80 15.1K
15:33 170.00 170.00 170.00 170.00 0.3K
15:35 170.00 170.00 170.00 170.00 0.5K
15:38 170.20 170.20 170.20 170.20 3.2K
15:40 170.40 170.80 170.40 170.80 6.6K
15:41 170.60 170.60 170.60 170.60 0.9K
15:42 170.51 170.51 170.51 170.51 14.7K
15:44 170.60 170.60 170.60 170.60 2.1K
15:48 170.60 170.80 170.60 170.80 1.3K
15:53 170.80 170.80 170.60 170.60 6.3K
15:54 170.68 170.84 170.68 170.84 3.5K
15:55 170.80 170.80 170.80 170.80 7.9K
15:57 171.00 171.00 171.00 171.00 0.0K
15:58 170.60 170.84 170.60 170.84 2.6K
16:02 170.80 170.80 170.80 170.80 0.0K
16:03 170.60 170.60 170.60 170.60 0.4K
16:04 170.60 170.60 170.60 170.60 0.5K
16:05 170.60 170.60 170.60 170.60 0.1K
16:07 170.68 170.68 170.68 170.68 0.0K
16:10 170.60 171.00 170.60 171.00 6.2K
16:11 171.03 171.03 171.03 171.03 0.6K
16:16 170.88 170.88 170.80 170.80 8.6K
16:17 170.80 170.80 170.80 170.80 0.2K
16:18 170.95 170.95 170.95 170.95 0.5K
16:20 171.00 171.00 170.80 170.80 15.7K
16:22 170.60 170.60 170.60 170.60 7.3K
16:24 170.40 170.40 170.40 170.40 0.0K
16:25 170.40 170.53 170.40 170.53 9.8K
16:26 170.80 170.80 170.80 170.80 3.9K
16:28 170.60 170.60 170.60 170.60 0.5K
16:29 170.40 170.60 170.40 170.60 1.4K
16:35 170.60 170.60 170.60 170.60 315.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 170.60 173.40 168.80 173.00 1.4M
2025-09-25 168.60 172.20 168.00 170.60 1.5M
2025-09-24 167.40 170.00 163.00 169.80 1.3M
2025-09-23 160.00 167.40 158.80 166.00 1.9M
2025-09-22 160.80 165.00 160.00 164.20 2.0M
2025-09-19 162.40 166.60 160.60 160.60 1.5M
2025-09-18 162.20 166.40 161.20 163.40 1.7M
2025-09-17 163.00 165.20 161.60 162.20 1.0M
2025-09-16 161.00 165.40 159.40 164.60 2.8M
2025-09-15 156.20 162.80 156.20 159.80 1.7M
2025-09-12 152.20 161.60 152.00 160.20 2.7M
2025-09-11 152.80 157.00 151.80 151.80 2.8M
2025-09-10 161.20 161.60 148.80 152.00 9.3M
2025-09-09 177.60 178.40 175.40 177.80 1.0M
2025-09-08 176.00 179.60 174.20 175.60 0.7M
2025-09-05 179.00 180.40 174.00 175.60 1.0M
2025-09-04 186.00 186.00 177.00 179.40 0.8M
2025-09-03 183.00 186.40 177.80 177.80 2.6M
2025-09-02 182.20 182.60 177.60 179.20 1.2M
2025-09-01 180.00 182.20 179.20 181.60 0.8M
2025-08-29 178.00 181.60 178.00 180.00 1.5M
2025-08-28 180.00 182.20 176.80 178.40 1.5M
2025-08-27 177.00 180.40 176.40 180.00 1.0M
2025-08-26 176.00 178.80 174.40 177.00 1.9M
2025-08-22 170.80 177.20 170.40 174.80 2.3M
2025-08-21 164.20 173.20 164.20 170.40 1.6M
2025-08-20 164.20 167.00 164.20 166.40 1.0M
2025-08-19 165.00 167.60 165.00 165.80 1.0M
2025-08-18 165.60 169.60 165.00 166.20 0.9M
2025-08-15 167.60 171.60 167.00 170.20 1.4M
2025-08-14 169.00 169.00 166.40 166.60 1.2M
2025-08-13 171.40 171.40 167.40 168.00 1.2M
2025-08-12 168.80 173.00 168.40 170.40 1.0M
2025-08-11 164.00 172.20 162.80 168.00 1.5M
2025-08-08 161.80 167.40 161.80 165.00 0.6M
2025-08-07 170.80 170.80 164.20 164.80 0.9M
2025-08-06 164.60 169.60 164.60 167.40 1.3M
2025-08-05 160.00 170.60 160.00 166.00 3.0M
2025-08-04 164.60 164.60 156.60 157.20 2.6M
2025-08-01 166.80 168.60 163.40 163.40 2.0M
2025-07-31 172.00 172.20 167.00 168.00 1.4M
2025-07-30 171.40 175.20 166.00 172.80 1.7M
2025-07-29 174.00 182.40 173.60 174.20 3.5M
2025-07-28 170.40 173.40 169.80 172.20 1.1M
2025-07-25 170.60 170.60 166.60 169.20 1.3M
2025-07-24 168.60 169.40 166.40 169.20 1.6M
2025-07-23 166.60 167.60 164.60 167.60 1.4M
2025-07-22 157.20 165.40 157.20 164.20 0.6M
2025-07-21 166.60 166.60 163.20 164.60 0.7M
2025-07-18 165.60 166.60 163.80 165.20 1.0M
2025-07-17 160.20 163.80 159.80 163.60 0.8M
2025-07-16 161.40 165.60 161.40 163.40 0.5M
2025-07-15 170.00 170.00 162.80 164.00 0.8M
2025-07-14 169.60 170.80 164.20 166.00 1.6M
2025-07-11 165.00 170.80 165.00 170.80 1.1M
2025-07-10 167.60 167.60 164.20 166.00 1.5M
2025-07-09 165.00 170.80 165.00 166.40 2.2M
2025-07-08 159.00 164.40 158.80 164.40 2.0M
2025-07-07 160.80 160.80 158.40 158.80 0.9M
2025-07-04 161.00 162.20 159.20 160.80 0.8M
2025-07-03 161.40 162.80 157.80 161.80 1.3M
2025-07-02 157.00 159.00 157.00 157.60 1.0M
2025-07-01 162.80 162.80 154.60 157.00 1.0M
2025-06-30 160.00 164.40 156.40 159.60 3.0M
2025-06-27 161.80 162.00 152.40 152.40 1.8M
2025-06-26 165.00 165.00 155.60 162.80 2.2M
2025-06-25 174.40 174.40 169.60 171.00 1.7M
2025-06-24 170.60 175.80 164.40 172.00 3.4M
2025-06-23 184.00 187.00 177.40 179.40 3.1M
2025-06-20 178.40 180.60 176.60 180.40 2.2M
2025-06-19 174.80 180.20 173.20 178.40 2.1M
2025-06-18 172.80 174.80 169.40 174.00 1.7M
2025-06-17 172.00 173.00 169.00 171.60 1.9M
2025-06-16 169.80 173.20 164.60 168.20 2.2M
2025-06-13 166.20 172.80 164.80 167.40 3.2M
2025-06-12 162.80 163.40 159.20 162.20 2.0M
2025-06-11 162.40 163.60 160.20 162.00 1.8M
2025-06-10 158.60 163.40 153.60 163.00 4.2M
2025-06-09 151.60 152.40 149.80 152.40 0.8M
2025-06-06 158.00 158.00 149.20 151.60 1.8M
2025-06-05 160.20 163.20 158.00 159.00 1.8M
2025-06-04 159.00 163.40 158.80 162.40 2.6M
2025-06-03 158.00 160.80 157.00 159.20 1.6M
2025-06-02 153.40 158.20 152.80 158.00 1.2M
2025-05-30 153.00 155.80 151.80 153.40 1.6M
2025-05-29 153.80 156.20 151.20 153.00 1.4M
2025-05-28 149.00 154.40 144.60 151.00 1.6M
2025-05-27 143.20 149.00 143.20 149.00 1.3M
2025-05-23 142.60 146.00 140.20 143.80 1.5M
2025-05-22 141.00 147.00 140.00 142.80 1.3M
2025-05-21 140.20 141.60 139.00 140.00 0.9M
2025-05-20 145.00 145.00 139.80 140.40 1.0M
2025-05-19 147.00 147.00 142.80 144.60 0.7M
2025-05-16 144.20 146.80 143.00 146.80 1.0M
2025-05-15 144.60 144.80 141.20 144.00 0.9M
2025-05-14 140.00 145.40 139.60 144.80 1.2M
2025-05-13 140.40 142.40 136.80 140.00 1.5M
2025-05-12 139.00 144.00 139.00 140.20 1.8M
2025-05-09 132.60 140.20 129.00 139.00 2.8M
2025-05-08 125.20 128.00 125.00 128.00 1.5M
2025-05-07 128.40 129.60 125.60 125.60 1.5M
2025-05-06 127.00 129.00 125.00 128.40 1.5M
2025-05-02 127.60 130.00 117.80 127.00 2.0M
2025-05-01 125.00 128.00 124.40 126.60 0.7M
2025-04-30 133.00 133.00 125.60 127.40 1.1M
2025-04-29 129.40 129.60 125.60 129.40 0.9M
2025-04-28 125.00 129.40 125.00 126.40 1.2M
2025-04-25 131.80 131.80 126.40 127.80 1.3M
2025-04-24 126.20 128.00 125.20 126.60 0.7M
2025-04-23 127.80 132.20 125.80 125.80 1.9M
2025-04-22 124.00 131.20 123.80 126.40 1.5M
2025-04-17 126.60 126.60 124.00 124.80 0.7M
2025-04-16 122.20 126.00 121.60 126.00 0.8M
2025-04-15 122.40 125.00 121.60 124.00 1.4M
2025-04-14 123.80 126.00 120.20 121.00 1.3M
2025-04-11 118.00 123.60 117.40 121.20 1.2M
2025-04-10 127.80 128.00 117.60 117.60 2.3M
2025-04-09 118.20 122.60 115.00 116.20 2.0M
2025-04-08 126.60 128.20 122.40 123.80 1.2M
2025-04-07 121.40 125.00 112.00 121.00 3.5M
2025-04-04 132.00 133.00 121.00 124.20 2.8M
2025-04-03 147.00 152.00 132.60 134.20 2.2M
2025-04-02 145.20 151.40 145.20 150.00 1.0M
2025-04-01 131.40 147.00 124.20 145.20 3.3M
2025-03-31 137.00 137.10 132.80 134.00 1.1M
2025-03-28 139.00 142.90 137.00 138.00 2.5M
2025-03-27 130.00 138.80 130.00 138.10 1.7M
2025-03-26 128.40 134.80 125.80 134.10 1.1M
2025-03-25 124.00 129.00 123.90 127.00 1.8M
2025-03-24 126.00 128.00 123.00 123.80 1.3M
2025-03-21 126.00 126.30 123.80 124.70 1.2M
2025-03-20 127.00 128.10 125.20 125.60 0.9M
2025-03-19 126.00 128.70 122.00 126.30 3.3M
2025-03-18 137.00 140.00 136.30 138.50 0.6M
2025-03-17 133.00 137.20 131.70 136.20 0.9M
2025-03-14 130.70 132.30 129.00 131.20 0.8M
2025-03-13 131.40 131.40 127.60 130.00 1.0M
2025-03-12 129.40 130.10 127.20 130.10 0.8M
2025-03-11 126.60 129.60 126.30 126.90 0.6M
2025-03-10 133.00 133.00 126.60 128.30 1.4M
2025-03-07 120.50 135.00 119.30 130.60 5.7M
2025-03-06 126.70 126.70 119.30 120.50 2.3M
2025-03-05 122.40 126.00 122.40 123.90 1.1M
2025-03-04 124.50 126.30 122.20 122.50 2.1M
2025-03-03 126.20 130.70 126.20 127.70 1.5M
2025-02-28 127.40 127.40 125.40 125.90 1.1M
2025-02-27 125.60 128.60 124.40 127.50 1.2M
2025-02-26 127.50 127.50 124.50 125.40 1.0M
2025-02-25 127.10 130.00 126.00 126.40 1.0M
2025-02-24 132.00 132.00 126.80 127.60 1.6M
2025-02-21 130.80 135.00 130.80 131.90 1.2M
2025-02-20 130.60 133.10 130.50 130.60 1.4M
2025-02-19 127.90 132.80 127.90 131.00 2.7M
2025-02-18 137.30 137.30 122.00 127.80 10.9M
2025-02-17 146.10 147.50 144.00 144.00 0.8M
2025-02-14 145.00 149.40 144.20 145.80 0.9M
2025-02-13 147.50 148.00 142.30 145.00 1.3M
2025-02-12 149.00 149.20 145.40 149.00 1.3M
2025-02-11 147.90 149.20 147.10 148.60 1.2M
2025-02-10 139.00 147.40 139.00 146.60 1.2M
2025-02-07 140.00 140.80 138.10 138.20 1.0M
2025-02-06 138.20 142.90 138.20 139.90 1.6M
2025-02-05 139.50 140.60 138.20 138.40 0.8M
2025-02-04 140.40 141.20 138.00 139.90 1.1M
2025-02-03 138.50 143.90 136.40 140.60 1.1M
2025-01-31 143.80 144.70 139.40 140.50 1.6M
2025-01-30 143.50 146.60 143.10 144.00 1.1M
2025-01-29 144.00 144.90 142.40 142.90 1.1M
2025-01-28 143.60 148.00 142.40 143.70 0.9M
2025-01-27 144.00 146.40 143.20 144.40 1.2M
2025-01-24 145.00 145.20 142.60 143.20 1.3M
2025-01-23 150.00 151.00 145.20 145.20 1.2M
2025-01-22 156.00 160.00 151.00 151.00 1.6M
2025-01-21 154.00 158.50 151.70 157.20 1.6M
2025-01-20 156.00 156.00 152.30 152.30 1.2M
2025-01-17 153.40 157.70 153.10 154.70 1.0M
2025-01-16 157.00 157.00 152.30 152.30 0.8M
2025-01-15 154.10 156.00 150.60 154.10 0.7M
2025-01-14 153.30 155.30 152.00 153.60 1.1M
2025-01-13 153.30 158.20 152.60 154.90 1.5M
2025-01-10 151.40 154.00 149.90 152.30 1.4M
2025-01-09 152.80 152.80 149.00 152.20 1.1M
2025-01-08 151.70 153.00 148.90 152.00 1.3M
2025-01-07 148.00 152.90 146.00 151.90 1.6M
2025-01-06 148.00 151.10 144.70 150.80 2.2M
2025-01-03 142.00 147.10 140.80 147.10 2.1M
2025-01-02 136.50 142.90 136.50 142.00 1.6M