Serica Energy PLC (SQZ)

SQZ
🏛️ 영국 →
172.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 235.00 235.20 226.20 229.60 0.4M
2023-12-28 236.80 239.60 234.00 234.00 0.7M
2023-12-27 235.60 242.40 234.00 237.80 0.9M
2023-12-22 225.20 235.87 224.64 234.40 0.9M
2023-12-21 222.00 225.40 218.40 224.80 1.0M
2023-12-20 218.20 224.00 218.20 222.60 1.2M
2023-12-19 213.00 218.00 213.00 218.00 0.6M
2023-12-18 207.00 217.00 206.40 215.60 1.0M
2023-12-15 215.00 220.40 206.80 207.00 1.1M
2023-12-14 212.00 218.80 211.20 216.00 1.1M
2023-12-13 214.00 216.80 210.00 210.20 0.9M
2023-12-12 217.00 222.02 216.60 217.00 0.8M
2023-12-11 222.00 223.80 218.00 220.00 0.6M
2023-12-08 223.00 223.98 218.60 223.40 0.7M
2023-12-07 225.00 225.00 212.20 218.80 1.0M
2023-12-06 215.00 222.80 212.40 220.60 1.2M
2023-12-05 214.00 218.00 209.00 215.20 0.7M
2023-12-04 225.00 225.00 203.60 214.60 1.4M
2023-12-01 233.00 233.00 222.40 226.00 0.6M
2023-11-30 226.80 234.13 223.40 229.00 1.2M
2023-11-29 217.80 230.00 217.80 223.00 1.0M
2023-11-28 218.40 222.60 217.80 219.20 0.5M
2023-11-27 222.00 224.91 217.20 219.40 0.9M
2023-11-24 215.00 223.00 214.20 222.00 1.0M
2023-11-23 207.20 216.00 207.20 214.00 0.7M
2023-11-22 213.00 215.00 205.80 206.80 0.6M
2023-11-21 214.60 219.60 211.88 213.20 0.7M
2023-11-20 214.00 218.00 212.25 218.00 0.6M
2023-11-17 207.80 214.40 207.32 213.00 0.5M
2023-11-16 216.00 216.20 207.00 207.00 0.4M
2023-11-15 218.20 222.64 215.20 216.40 0.8M
2023-11-14 218.80 220.60 213.60 218.80 0.8M
2023-11-13 222.00 222.00 215.60 219.80 0.6M
2023-11-10 215.00 219.40 212.60 217.00 0.7M
2023-11-09 214.20 218.60 211.05 215.80 1.0M
2023-11-08 220.79 221.80 212.20 212.60 2.1M
2023-11-07 232.80 233.60 221.40 221.40 0.9M
2023-11-06 238.00 244.60 230.20 233.80 0.8M
2023-11-03 238.78 244.60 237.60 238.80 0.8M
2023-11-02 233.00 241.80 231.80 240.20 0.5M
2023-11-01 239.00 239.00 228.40 230.40 0.7M
2023-10-31 235.40 239.00 230.00 232.80 0.5M
2023-10-30 230.00 237.60 225.80 231.80 0.8M
2023-10-27 228.40 233.00 223.80 229.00 0.8M
2023-10-26 222.80 227.60 218.60 227.20 0.7M
2023-10-25 234.00 234.00 225.72 229.60 0.8M
2023-10-24 236.00 246.40 233.00 233.40 0.7M
2023-10-23 241.40 245.00 232.20 237.60 0.6M
2023-10-20 247.00 254.00 241.00 243.00 0.8M
2023-10-19 254.00 255.80 245.80 245.80 0.5M
2023-10-18 254.40 255.40 248.80 253.40 0.6M
2023-10-17 252.00 255.60 249.00 250.00 0.6M
2023-10-16 252.00 259.20 248.77 251.80 0.9M
2023-10-13 240.60 251.20 230.60 250.20 1.2M
2023-10-12 230.00 242.80 230.00 238.80 0.4M
2023-10-11 239.40 247.67 233.00 235.40 0.8M
2023-10-10 234.40 242.80 232.59 242.00 0.7M
2023-10-09 226.80 236.00 225.20 235.00 0.9M
2023-10-06 225.00 225.00 220.00 223.20 0.4M
2023-10-05 222.00 226.00 220.20 223.80 1.0M
2023-10-04 229.40 231.40 217.60 223.20 0.7M
2023-10-03 240.00 241.80 227.00 229.40 0.7M
2023-10-02 248.80 252.40 239.00 240.60 0.5M
2023-09-29 253.40 254.00 246.40 248.80 0.6M
2023-09-28 252.00 258.60 249.15 251.80 1.0M
2023-09-27 243.20 251.95 242.40 251.80 1.0M
2023-09-26 247.80 247.80 238.00 243.20 0.8M
2023-09-25 242.00 247.20 238.00 242.00 0.8M
2023-09-22 245.80 246.22 240.60 243.40 0.5M
2023-09-21 252.00 254.18 245.40 245.40 0.9M
2023-09-20 251.00 263.40 250.40 254.40 0.9M
2023-09-19 262.60 262.60 236.90 253.80 2.2M
2023-09-18 268.00 271.77 266.00 268.00 1.3M
2023-09-15 266.40 271.00 265.60 267.00 0.8M
2023-09-14 258.00 267.60 257.80 266.00 1.4M
2023-09-13 260.00 268.25 256.83 257.80 0.6M
2023-09-12 255.00 261.20 253.00 258.80 1.5M
2023-09-11 258.40 258.40 251.80 256.60 0.4M
2023-09-08 255.00 258.80 253.80 256.40 0.5M
2023-09-07 253.40 257.40 253.00 255.80 0.5M
2023-09-06 261.20 263.40 253.00 255.60 0.8M
2023-09-05 253.40 261.40 249.20 259.00 0.6M
2023-09-04 253.60 258.20 253.14 254.60 0.5M
2023-09-01 250.80 253.80 249.00 251.80 0.8M
2023-08-31 243.60 250.20 243.60 249.60 0.8M
2023-08-30 242.60 250.00 239.95 247.40 0.6M
2023-08-29 233.20 243.40 233.20 240.00 0.5M
2023-08-25 239.00 239.00 233.57 236.00 0.5M
2023-08-24 242.00 242.00 235.20 235.20 0.6M
2023-08-23 238.80 243.80 237.60 240.60 0.8M
2023-08-22 237.00 242.00 237.00 239.00 0.3M
2023-08-21 237.00 240.60 234.20 237.80 0.4M
2023-08-18 238.00 243.80 233.60 236.20 0.6M
2023-08-17 240.40 241.80 239.00 240.00 0.3M
2023-08-16 242.20 248.20 238.56 240.80 0.6M
2023-08-15 250.20 253.60 243.00 243.20 0.3M
2023-08-14 253.20 254.20 248.60 250.20 0.4M
2023-08-11 255.00 255.00 247.00 253.40 0.4M
2023-08-10 255.00 255.40 250.20 254.00 0.5M
2023-08-09 230.00 256.00 230.00 252.40 1.0M
2023-08-08 244.00 244.00 235.20 239.60 0.3M
2023-08-07 244.00 247.60 239.60 241.00 0.5M
2023-08-04 239.80 245.00 236.28 242.80 0.4M
2023-08-03 232.60 238.00 226.57 238.00 0.6M
2023-08-02 240.00 241.20 230.00 232.20 0.9M
2023-08-01 240.00 243.40 234.94 237.20 0.6M
2023-07-31 226.20 242.00 223.74 239.20 1.0M
2023-07-28 224.80 225.86 220.91 224.00 0.4M
2023-07-27 225.00 227.55 220.56 223.60 0.8M
2023-07-26 221.80 223.00 217.40 221.20 0.4M
2023-07-25 217.20 222.60 216.80 221.00 0.5M
2023-07-24 215.00 221.20 211.56 220.40 0.7M
2023-07-21 217.00 217.00 211.00 214.00 0.8M
2023-07-20 215.00 219.00 213.00 213.20 0.8M
2023-07-19 201.80 214.00 201.80 211.40 0.8M
2023-07-18 199.00 204.00 196.20 204.00 1.2M
2023-07-17 202.60 204.20 198.30 198.40 0.6M
2023-07-14 208.00 211.80 202.60 202.60 0.7M
2023-07-13 208.20 212.80 208.00 208.00 0.4M
2023-07-12 202.00 209.60 201.15 208.00 0.8M
2023-07-11 203.60 204.80 199.43 201.00 0.9M
2023-07-10 202.00 205.00 198.00 202.60 0.5M
2023-07-07 202.40 203.40 198.00 202.60 0.8M
2023-07-06 205.00 208.59 200.20 200.20 1.0M
2023-07-05 213.00 214.00 208.60 208.60 0.5M
2023-07-04 212.40 216.20 211.00 212.80 0.4M
2023-07-03 210.40 215.00 210.00 213.80 0.6M
2023-06-30 209.00 211.40 205.00 210.40 1.4M
2023-06-29 211.20 215.00 207.00 207.80 1.1M
2023-06-28 221.00 228.40 221.00 226.40 0.7M
2023-06-27 235.00 235.00 222.27 222.60 1.0M
2023-06-26 227.00 232.40 222.10 230.80 0.5M
2023-06-23 232.00 236.60 223.20 226.40 0.9M
2023-06-22 236.00 243.40 233.20 233.60 0.9M
2023-06-21 240.00 242.00 237.00 238.80 0.6M
2023-06-20 246.20 247.64 239.09 240.80 0.5M
2023-06-19 247.00 247.80 241.00 245.80 0.7M
2023-06-16 250.40 257.00 246.60 246.60 1.0M
2023-06-15 245.00 251.60 242.20 250.40 0.7M
2023-06-14 248.40 252.00 244.00 246.80 0.5M
2023-06-13 239.80 248.00 239.80 245.80 0.6M
2023-06-12 245.40 248.40 239.20 243.40 0.7M
2023-06-09 242.40 251.00 240.20 250.00 1.0M
2023-06-08 239.00 243.20 236.00 241.80 0.4M
2023-06-07 238.80 240.72 233.96 239.20 0.6M
2023-06-06 234.00 237.72 229.60 235.00 0.5M
2023-06-05 227.80 236.40 226.90 234.40 1.1M
2023-06-02 214.20 228.60 214.20 225.20 1.0M
2023-06-01 214.14 219.20 213.00 217.00 0.9M
2023-05-31 212.20 217.60 208.97 217.60 2.9M
2023-05-30 227.40 227.40 214.00 214.00 1.4M
2023-05-26 225.80 228.00 224.20 227.40 0.5M
2023-05-25 237.80 237.80 225.20 225.20 0.8M
2023-05-24 235.00 241.40 234.60 237.80 0.3M
2023-05-23 233.20 239.40 229.20 239.20 0.6M
2023-05-22 223.00 231.20 223.00 231.20 0.5M
2023-05-19 224.00 228.80 224.00 225.80 0.9M
2023-05-18 223.00 228.80 223.00 225.60 1.0M
2023-05-17 225.00 229.80 223.20 225.00 0.7M
2023-05-16 231.80 233.80 227.40 228.60 0.4M
2023-05-15 232.40 234.32 229.80 233.00 0.5M
2023-05-12 226.80 234.40 222.40 233.00 0.8M
2023-05-11 230.00 233.83 225.40 226.80 0.6M
2023-05-10 225.00 230.40 225.00 230.00 0.6M
2023-05-09 225.20 230.60 221.80 228.20 1.0M
2023-05-05 220.00 227.80 220.00 227.80 1.0M
2023-05-04 221.00 223.80 216.60 218.60 1.3M
2023-05-03 225.00 226.40 217.20 219.00 0.9M
2023-05-02 239.80 239.80 225.00 225.20 1.2M
2023-04-28 237.20 239.80 233.20 237.60 0.8M
2023-04-27 236.40 239.80 231.40 234.20 0.6M
2023-04-26 245.60 248.40 237.20 238.80 0.6M
2023-04-25 245.40 247.40 241.80 245.20 1.1M
2023-04-24 234.40 246.80 231.60 243.80 1.1M
2023-04-21 226.60 238.67 222.80 236.00 1.5M
2023-04-20 233.00 234.80 225.40 225.40 1.0M
2023-04-19 234.40 234.40 227.60 232.20 2.7M
2023-04-18 245.00 245.00 234.60 235.40 2.3M
2023-04-17 238.00 246.60 236.40 242.20 1.3M
2023-04-14 237.60 241.60 234.20 237.40 1.3M
2023-04-13 245.00 252.00 237.00 238.20 2.3M
2023-04-12 240.60 243.40 235.37 241.00 0.7M
2023-04-11 239.60 241.40 234.80 239.00 0.5M
2023-04-06 236.74 240.52 234.00 238.80 0.6M
2023-04-05 232.00 237.40 229.00 233.40 1.2M
2023-04-04 233.00 235.99 227.40 228.00 1.0M
2023-04-03 225.00 242.40 225.00 233.20 1.2M
2023-03-31 221.00 223.00 216.38 221.50 0.9M
2023-03-30 225.00 225.00 219.00 221.00 1.2M
2023-03-29 221.00 225.50 221.00 223.00 0.8M
2023-03-28 222.00 224.00 216.50 222.00 1.3M
2023-03-27 224.00 228.00 215.50 220.00 1.4M
2023-03-24 221.00 221.00 210.00 215.00 0.6M
2023-03-23 218.00 223.00 218.00 220.00 0.7M
2023-03-22 216.50 220.00 214.00 220.00 0.7M
2023-03-21 209.00 216.50 208.91 216.50 1.8M
2023-03-20 207.50 215.00 200.00 207.50 3.0M
2023-03-17 207.00 223.00 207.00 212.00 1.5M
2023-03-16 212.50 216.50 203.35 208.50 1.3M
2023-03-15 227.00 229.00 210.50 211.00 2.3M
2023-03-14 219.50 230.00 215.00 227.50 1.7M
2023-03-13 225.00 230.00 216.50 221.00 2.0M
2023-03-10 224.00 229.50 219.75 227.00 1.1M
2023-03-09 234.50 234.50 222.50 228.00 2.0M
2023-03-08 237.00 239.50 235.00 235.50 0.6M
2023-03-07 245.50 247.00 239.50 241.00 0.9M
2023-03-06 247.00 251.50 244.50 244.50 0.3M
2023-03-03 251.50 252.50 246.00 250.00 0.9M
2023-03-02 255.00 257.00 251.00 251.50 0.5M
2023-03-01 260.00 260.00 252.88 255.00 0.5M
2023-02-28 257.00 260.00 254.00 258.50 1.1M
2023-02-27 255.50 259.00 254.00 257.50 0.5M
2023-02-24 254.00 260.00 250.88 255.50 0.7M
2023-02-23 249.00 256.00 247.00 252.00 1.6M
2023-02-22 255.00 256.00 245.50 248.50 1.3M
2023-02-21 263.00 268.50 256.00 256.00 1.2M
2023-02-20 258.00 269.00 257.00 263.00 1.6M
2023-02-17 257.00 260.50 252.00 254.00 0.8M
2023-02-16 256.00 261.00 255.50 258.50 1.0M
2023-02-15 258.50 259.13 251.00 257.50 0.9M
2023-02-14 258.50 263.00 255.50 259.50 1.0M
2023-02-13 265.50 268.50 256.00 257.00 1.2M
2023-02-10 252.00 265.50 247.00 265.00 2.3M
2023-02-09 251.00 251.82 248.00 250.00 1.1M
2023-02-08 240.50 251.00 236.00 249.00 1.4M
2023-02-07 243.00 249.50 235.38 238.50 1.2M
2023-02-06 245.00 248.50 239.32 240.00 1.0M
2023-02-03 245.00 250.00 240.50 245.00 1.2M
2023-02-02 254.50 255.00 245.50 246.00 1.5M
2023-02-01 251.00 257.50 248.00 253.00 1.5M
2023-01-31 249.50 255.00 245.00 253.00 2.4M
2023-01-30 247.50 259.58 245.00 249.50 2.5M
2023-01-27 250.00 257.00 244.50 252.00 2.8M
2023-01-26 255.00 255.00 240.00 244.50 2.5M
2023-01-25 257.00 259.50 242.00 243.50 1.9M
2023-01-24 270.00 271.50 253.00 255.50 2.0M
2023-01-23 268.00 273.50 266.00 270.50 1.6M
2023-01-20 263.00 268.00 261.50 263.50 0.8M
2023-01-19 268.00 270.10 261.00 263.00 1.1M
2023-01-18 275.00 277.20 269.00 271.50 0.8M
2023-01-17 271.50 278.50 268.50 276.00 0.7M
2023-01-16 282.00 284.00 272.50 273.50 0.7M
2023-01-13 278.00 285.50 274.50 280.00 1.1M
2023-01-12 266.00 277.00 265.00 275.00 1.5M
2023-01-11 274.00 274.50 261.91 264.50 0.9M
2023-01-10 270.00 278.50 267.30 270.00 2.3M
2023-01-09 262.00 277.00 260.50 271.00 1.8M
2023-01-06 259.50 264.00 256.50 260.00 1.2M
2023-01-05 260.50 262.50 257.00 259.00 1.4M
2023-01-04 270.00 272.20 256.00 256.00 1.8M
2023-01-03 290.00 296.50 272.50 272.50 1.2M