Serinus Energy NPV

(SENX)
Sector: Oil, Gas and Coal
2.70p
-0.05p -1.82
Last updated: 11:00:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2.75p 2.75p 2.50p 2.75p 33,754
21/11/2024 2.80p 3.00p 2.60p 2.75p 281,362
20/11/2024 2.90p 2.90p 2.61p 2.80p 118,862
19/11/2024 2.90p 2.90p 2.77p 2.90p 330,074
18/11/2024 2.90p 2.90p 2.80p 2.90p 301,386
15/11/2024 3.00p 3.01p 2.80p 3.00p 167,392
14/11/2024 3.10p 3.10p 2.90p 3.00p 169,785
13/11/2024 3.10p 3.14p 3.00p 3.10p 4,571
12/11/2024 3.10p 3.14p 3.10p 3.10p 1,178
11/11/2024 3.10p 3.14p 3.01p 3.10p 2,847
08/11/2024 3.10p 3.14p 3.00p 3.10p 37,813
07/11/2024 3.25p 3.25p 3.00p 3.10p 235,480
06/11/2024 3.25p 3.29p 3.25p 3.25p 121
05/11/2024 3.35p 3.35p 3.05p 3.25p 160,540
04/11/2024 3.35p 3.35p 3.20p 3.35p 462
01/11/2024 3.35p 3.50p 3.20p 3.35p 128,132
31/10/2024 3.35p 3.40p 3.20p 3.35p 122,313
30/10/2024 3.40p 3.43p 3.29p 3.40p 80,086
29/10/2024 3.40p 3.45p 3.32p 3.40p 40,756
28/10/2024 3.10p 3.50p 3.10p 3.50p 942,521
25/10/2024 3.05p 3.20p 3.00p 3.10p 472,254
24/10/2024 3.05p 3.06p 2.90p 3.05p 23,656
23/10/2024 3.15p 3.15p 2.93p 3.05p 304,603
22/10/2024 3.25p 3.25p 3.10p 3.15p 179,721
21/10/2024 3.25p 3.25p 3.20p 3.25p 0
18/10/2024 3.25p 3.25p 3.20p 3.25p 0
17/10/2024 3.40p 3.40p 3.13p 3.25p 71,777
16/10/2024 3.40p 3.50p 3.30p 3.40p 134,632
15/10/2024 3.40p 3.50p 3.30p 3.40p 201,829
14/10/2024 3.50p 3.64p 3.30p 3.40p 126,709
11/10/2024 3.50p 3.78p 3.30p 3.50p 76,037
10/10/2024 4.00p 4.00p 3.35p 3.50p 487,270
09/10/2024 4.10p 4.18p 4.00p 4.00p 628,928
08/10/2024 4.20p 4.40p 4.00p 4.10p 239,996
07/10/2024 3.85p 4.35p 3.80p 4.20p 510,799
04/10/2024 3.85p 4.00p 3.70p 4.00p 9,340
03/10/2024 4.05p 4.05p 3.70p 3.85p 164,384
02/10/2024 4.50p 4.80p 4.00p 4.05p 2,206,901
01/10/2024 4.40p 4.80p 4.30p 4.50p 1,609,246
30/09/2024 3.40p 4.80p 3.40p 4.40p 2,454,806
27/09/2024 3.30p 3.50p 3.14p 3.40p 397,804
26/09/2024 3.00p 3.40p 3.00p 3.20p 145,506
25/09/2024 2.90p 3.10p 2.90p 3.00p 175,730
24/09/2024 2.75p 3.00p 2.75p 2.90p 244,422
23/09/2024 2.70p 2.80p 2.70p 2.75p 142,108
20/09/2024 2.65p 2.80p 2.60p 2.70p 71,580
19/09/2024 2.55p 2.86p 2.55p 2.65p 333,030
18/09/2024 2.55p 2.60p 2.50p 2.55p 320,255
17/09/2024 2.55p 2.60p 2.55p 2.55p 275,000
16/09/2024 2.55p 2.55p 2.55p 2.55p 0
13/09/2024 2.55p 2.55p 2.50p 2.55p 69
12/09/2024 2.55p 2.60p 2.50p 2.55p 12,140
11/09/2024 2.55p 2.60p 2.40p 2.55p 567,924
10/09/2024 2.55p 2.58p 2.50p 2.55p 78,000
09/09/2024 2.50p 2.60p 2.50p 2.55p 34,802
06/09/2024 2.50p 2.50p 2.40p 2.50p 300,500
05/09/2024 2.50p 2.60p 2.43p 2.50p 235,000
04/09/2024 2.50p 2.55p 2.50p 2.50p 150,104
03/09/2024 2.45p 2.70p 2.41p 2.50p 1,016,113
02/09/2024 2.45p 2.45p 2.41p 2.45p 431,630
30/08/2024 2.45p 2.45p 2.30p 2.45p 300,000
29/08/2024 2.45p 2.45p 2.41p 2.45p 95,000
28/08/2024 2.45p 2.49p 2.41p 2.45p 27,050
27/08/2024 2.25p 2.45p 2.25p 2.45p 407,418
26/08/2024 2.25p 2.25p 2.25p 2.25p 0
23/08/2024 2.25p 2.25p 2.25p 2.25p 0
22/08/2024 2.25p 2.25p 2.25p 2.25p 0
21/08/2024 2.25p 2.25p 2.21p 2.25p 138,333
20/08/2024 2.25p 2.25p 2.20p 2.25p 381
19/08/2024 2.25p 2.30p 2.25p 2.25p 50,000
16/08/2024 2.25p 2.27p 2.25p 2.25p 0
15/08/2024 2.25p 2.25p 2.21p 2.25p 100
14/08/2024 2.25p 2.30p 2.25p 2.25p 58,587
13/08/2024 2.20p 2.30p 2.20p 2.25p 2,687
12/08/2024 2.15p 2.30p 2.11p 2.20p 534,649
09/08/2024 2.15p 2.15p 2.11p 2.15p 124,054
08/08/2024 2.05p 2.15p 2.00p 2.15p 449,734
07/08/2024 2.00p 2.10p 1.97p 2.05p 650,050
06/08/2024 1.95p 2.10p 1.86p 2.00p 460,496
05/08/2024 2.30p 2.30p 1.90p 1.95p 707,328
02/08/2024 2.45p 2.50p 2.30p 2.35p 505,620
01/08/2024 2.45p 2.45p 2.44p 2.45p 1
31/07/2024 2.45p 2.45p 2.33p 2.45p 8,027
30/07/2024 2.45p 2.45p 2.30p 2.45p 8,288
29/07/2024 2.45p 2.45p 2.40p 2.45p 0
26/07/2024 2.45p 2.45p 2.45p 2.45p 14,000
25/07/2024 2.45p 2.45p 2.31p 2.45p 551,091
24/07/2024 2.45p 2.45p 2.40p 2.45p 0
23/07/2024 2.45p 2.55p 2.30p 2.45p 455,065
22/07/2024 2.30p 2.45p 2.20p 2.45p 622,268
19/07/2024 2.25p 2.40p 2.25p 2.30p 133,107
18/07/2024 2.30p 2.30p 2.30p 2.30p 0
17/07/2024 2.30p 2.40p 2.23p 2.30p 29,387
16/07/2024 2.30p 2.30p 2.23p 2.30p 17,000
15/07/2024 2.30p 2.30p 2.20p 2.30p 89,040
12/07/2024 2.30p 2.30p 2.27p 2.30p 0
11/07/2024 2.40p 2.40p 2.30p 2.30p 43,400
10/07/2024 2.30p 2.30p 2.30p 2.30p 217,125
09/07/2024 2.30p 2.35p 2.20p 2.30p 708,211
08/07/2024 2.50p 2.50p 2.20p 2.30p 2,123,548
05/07/2024 2.50p 2.50p 2.40p 2.50p 0
04/07/2024 2.50p 2.50p 2.40p 2.50p 0
03/07/2024 2.50p 2.50p 2.47p 2.50p 8,042
02/07/2024 2.50p 2.64p 2.30p 2.50p 141,722
01/07/2024 2.50p 2.50p 2.33p 2.50p 64,780
28/06/2024 2.50p 2.50p 2.50p 2.50p 54,203
27/06/2024 2.50p 2.50p 2.40p 2.50p 0
26/06/2024 2.55p 2.70p 2.30p 2.50p 37,547
25/06/2024 2.55p 2.55p 2.40p 2.55p 18,874
24/06/2024 2.55p 2.55p 2.40p 2.55p 85
21/06/2024 2.70p 2.70p 2.40p 2.55p 458,401
20/06/2024 2.75p 2.75p 2.50p 2.70p 304,913
19/06/2024 2.75p 2.75p 2.75p 2.75p 0
18/06/2024 2.75p 2.75p 2.60p 2.75p 7,061
17/06/2024 2.75p 2.77p 2.75p 2.75p 33,643
14/06/2024 2.75p 2.78p 2.75p 2.75p 57,557
13/06/2024 2.75p 2.75p 2.64p 2.75p 10,142
12/06/2024 2.75p 2.83p 2.60p 2.75p 70,774
11/06/2024 2.75p 2.75p 2.70p 2.75p 1,000,000
10/06/2024 2.80p 2.80p 2.60p 2.60p 927,895
07/06/2024 2.80p 2.84p 2.60p 2.80p 108,632
06/06/2024 2.80p 2.90p 2.68p 2.80p 75,311
05/06/2024 2.80p 2.80p 2.68p 2.80p 59,742
04/06/2024 2.80p 2.80p 2.60p 2.80p 2,451
03/06/2024 2.80p 3.00p 2.60p 2.80p 118,371
31/05/2024 2.80p 2.92p 2.80p 2.80p 0
30/05/2024 2.85p 3.00p 2.60p 2.80p 161,727
29/05/2024 2.85p 2.87p 2.85p 2.85p 84,755
28/05/2024 2.85p 2.90p 2.70p 2.85p 1,172,998
27/05/2024 2.85p 2.90p 2.85p 2.85p 16,871