Sterling Energy Share Price history. The following table shows end-of-day data SEY.L historical share prices for Sterling Energy, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Fri, 14th Apr 20170.000.000.0015.250
Thu, 13th Apr 201716.0016.0015.2515.2556,228
Wed, 12th Apr 201715.37515.37515.37515.3750
Tue, 11th Apr 201715.2515.2515.2515.2519,000
Mon, 10th Apr 201714.7515.0014.7515.37526,711
Fri, 7th Apr 201715.37515.37515.37515.4040,472
Thu, 6th Apr 201715.2515.2515.2515.37563,094
Wed, 5th Apr 201714.5015.0014.5015.50374,166
Tue, 4th Apr 201716.0016.0016.0015.1256,262
Mon, 3rd Apr 201715.0015.0015.0015.25169,957
Fri, 31st Mar 201715.0015.0015.0015.0066,704
Thu, 30th Mar 201715.0015.0015.0015.625203,421
Wed, 29th Mar 201715.0015.0015.0015.7518,784
Tue, 28th Mar 201714.5015.0014.2515.50123,517
Mon, 27th Mar 201715.5015.5015.5015.507,894
Fri, 24th Mar 201715.5015.5015.5015.5031,178
Thu, 23rd Mar 201715.0015.0015.0015.5025,437
Wed, 22nd Mar 201715.0015.0015.0015.7539,650
Tue, 21st Mar 201715.2515.2515.2516.003,352
Mon, 20th Mar 201716.0016.0016.0015.57865,547
Fri, 17th Mar 201715.2515.5015.2516.00124,315
Thu, 16th Mar 201715.5015.5015.5015.37512,012
Wed, 15th Mar 201715.7515.7515.7515.7511,754
Tue, 14th Mar 201715.2515.2515.2515.7570,352
Mon, 13th Mar 201715.62515.62515.62515.62524,906
Fri, 10th Mar 201715.62515.62515.62515.6256,805
Thu, 9th Mar 201715.7515.7515.7515.754,211
Wed, 8th Mar 201716.0016.0015.62515.62576,457
Tue, 7th Mar 201716.5016.5016.2516.2516,980
Mon, 6th Mar 201716.750.0016.2516.2547,958
Fri, 3rd Mar 201716.5016.750.0016.752,002
Thu, 2nd Mar 201716.7516.7516.7516.7511,388
Wed, 1st Mar 201716.5016.8750.0016.8757,720
Tue, 28th Feb 201717.0017.0017.0017.00313
Mon, 27th Feb 201716.5016.7516.5016.7544,045
Fri, 24th Feb 201716.7517.0016.7517.00122,555
Thu, 23rd Feb 201717.0017.0017.0017.00116,882
Wed, 22nd Feb 201717.0017.0017.0017.001,461
Tue, 21st Feb 201717.5017.5016.7516.7517,632
Mon, 20th Feb 201716.7516.7516.7516.755,005
Fri, 17th Feb 201717.0017.0017.0017.0016,734
Thu, 16th Feb 201716.5017.0016.5017.0010,600
Wed, 15th Feb 201717.0017.0017.0017.006,845
Tue, 14th Feb 201717.0017.0017.0017.00500
Mon, 13th Feb 201717.2517.5016.7516.7546,682
Fri, 10th Feb 201716.2517.0016.2517.0039,205
Thu, 9th Feb 201717.0017.0017.0017.001,500
Wed, 8th Feb 201716.7516.7516.7516.7539,000
Tue, 7th Feb 201717.0017.0016.5016.5086,894
Mon, 6th Feb 201716.62516.62516.62516.62515,334
Showing 201 to 250 of 2,826 entries