Seraphine Group (BUMP) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seraphine Group

Date Open High Low Close* Volume
24/06/2022 31.00p 31.90p 30.75p 30.95p 18003
23/06/2022 31.90p 33.40p 29.75p 31.50p 200807
22/06/2022 30.00p 29.50p 29.40p 29.50p 3127
21/06/2022 30.00p 31.95p 29.30p 31.95p 21000
20/06/2022 29.00p 29.50p 29.00p 29.50p 0
17/06/2022 29.00p 29.00p 29.00p 29.00p 45
16/06/2022 31.00p 31.85p 29.45p 29.45p 184081
15/06/2022 31.00p 31.50p 31.00p 31.50p 11
14/06/2022 32.10p 32.10p 31.00p 31.00p 90844
13/06/2022 32.10p 32.55p 32.10p 32.55p 3542
10/06/2022 33.90p 33.80p 33.05p 33.05p 17470
09/06/2022 33.90p 33.25p 33.00p 33.00p 0
08/06/2022 33.90p 34.00p 33.25p 33.25p 84510
07/06/2022 34.00p 34.00p 33.00p 33.50p 14640
06/06/2022 33.00p 33.00p 32.95p 33.00p 0
03/06/2022 33.00p 32.95p 32.95p 32.95p 0
02/06/2022 33.00p 32.95p 32.95p 32.95p 0
01/06/2022 33.00p 32.95p 32.95p 32.95p 0
31/05/2022 33.00p 33.90p 32.95p 32.95p 10025
30/05/2022 34.00p 35.90p 33.50p 33.50p 840287
27/05/2022 34.00p 34.00p 33.50p 33.50p 15000
26/05/2022 33.80p 33.85p 33.08p 33.50p 27458
25/05/2022 33.80p 35.30p 33.00p 33.45p 326880
24/05/2022 33.00p 34.00p 31.50p 33.05p 2657242
23/05/2022 31.00p 31.90p 31.19p 31.45p 15429
20/05/2022 31.00p 32.00p 31.10p 32.00p 71912
19/05/2022 31.00p 31.95p 31.00p 31.95p 9000
18/05/2022 29.90p 32.50p 31.64p 32.20p 3602
17/05/2022 29.90p 33.00p 29.90p 32.00p 741970
16/05/2022 27.10p 29.90p 27.10p 29.35p 81112
13/05/2022 28.60p 28.70p 27.00p 28.45p 172317
12/05/2022 29.50p 29.50p 27.16p 29.05p 35084
11/05/2022 28.90p 30.90p 28.10p 28.30p 475292
10/05/2022 26.00p 27.75p 24.80p 27.75p 214251
09/05/2022 28.60p 28.61p 25.00p 25.55p 184800
06/05/2022 29.40p 29.90p 28.27p 29.05p 274383
05/05/2022 31.00p 33.00p 28.00p 28.65p 2304667
04/05/2022 49.10p 49.40p 48.10p 49.00p 46755
03/05/2022 50.00p 49.95p 49.95p 49.95p 0
02/05/2022 50.00p 49.99p 49.41p 49.95p 20000
29/04/2022 50.00p 49.99p 49.41p 49.95p 20000
28/04/2022 50.00p 49.10p 49.05p 49.05p 0
27/04/2022 50.00p 49.44p 49.10p 49.10p 1988
26/04/2022 50.00p 50.00p 48.20p 49.10p 32016
25/04/2022 53.20p 53.20p 48.30p 49.50p 189017
22/04/2022 54.80p 54.80p 53.00p 53.90p 17536
21/04/2022 55.00p 55.90p 54.50p 55.90p 5504
20/04/2022 55.00p 57.40p 55.00p 56.20p 22510
19/04/2022 55.00p 56.20p 55.00p 56.20p 2000
18/04/2022 55.00p 54.50p 54.50p 54.50p 0
15/04/2022 55.00p 54.50p 54.50p 54.50p 0
14/04/2022 55.00p 54.50p 54.50p 54.50p 0
13/04/2022 55.00p 55.90p 53.96p 54.50p 27503
12/04/2022 55.20p 54.50p 54.30p 54.50p 750
11/04/2022 55.20p 55.87p 54.38p 54.50p 6370
08/04/2022 55.20p 55.50p 55.50p 55.50p 9009
07/04/2022 55.20p 55.50p 54.00p 55.50p 0
06/04/2022 55.20p 54.37p 54.00p 54.00p 2000
05/04/2022 55.20p 57.80p 54.10p 54.10p 28724
04/04/2022 57.00p 57.60p 55.31p 55.60p 93988
01/04/2022 49.50p 63.00p 49.42p 56.60p 248417
31/03/2022 48.90p 50.00p 48.20p 49.25p 66996
30/03/2022 49.00p 49.10p 48.20p 48.20p 40496
29/03/2022 49.80p 49.90p 47.82p 49.50p 15398
28/03/2022 46.40p 50.36p 46.40p 48.70p 262429
25/03/2022 48.70p 45.95p 45.51p 45.95p 5000
24/03/2022 48.70p 48.70p 45.95p 45.95p 5139
23/03/2022 43.00p 48.53p 42.34p 48.00p 369697
22/03/2022 45.00p 45.82p 42.50p 42.60p 40945
21/03/2022 47.00p 47.00p 45.05p 45.50p 64000
18/03/2022 49.80p 49.80p 47.00p 47.45p 51605
17/03/2022 51.80p 51.92p 48.00p 49.20p 47149
16/03/2022 51.80p 52.80p 51.96p 52.80p 2192
15/03/2022 51.80p 52.00p 51.80p 51.80p 3418
14/03/2022 54.00p 55.80p 52.00p 52.40p 45917
11/03/2022 51.80p 52.40p 51.15p 52.40p 10500
10/03/2022 51.80p 51.80p 51.00p 51.50p 147125
09/03/2022 53.00p 53.00p 51.58p 52.80p 53260
08/03/2022 52.80p 52.00p 52.00p 52.00p 0
07/03/2022 52.80p 53.00p 51.00p 52.00p 8157
04/03/2022 52.80p 52.80p 51.68p 52.00p 3600
03/03/2022 52.80p 52.52p 52.00p 52.40p 138307
02/03/2022 52.80p 52.80p 51.63p 52.00p 15622
01/03/2022 57.00p 57.01p 52.25p 52.50p 60427
28/02/2022 59.00p 59.00p 56.80p 57.80p 89194
25/02/2022 62.00p 62.06p 58.10p 58.50p 143629
24/02/2022 64.00p 65.00p 59.00p 60.00p 304282
23/02/2022 111.50p 116.31p 64.00p 67.00p 2603490
22/02/2022 200.00p 202.00p 198.00p 202.00p 27245
21/02/2022 207.00p 209.30p 202.50p 202.50p 40062
18/02/2022 208.00p 214.00p 208.26p 210.00p 6011
17/02/2022 208.00p 212.90p 209.05p 209.50p 8033
16/02/2022 208.00p 210.50p 208.00p 210.50p 550
15/02/2022 212.00p 210.50p 208.55p 210.50p 3388
14/02/2022 212.00p 214.40p 209.00p 210.50p 2468
11/02/2022 212.00p 213.00p 211.50p 211.50p 0
10/02/2022 212.00p 215.04p 209.05p 213.00p 81950
09/02/2022 213.00p 216.00p 213.00p 216.00p 67388
08/02/2022 216.00p 216.90p 209.60p 213.00p 24240
07/02/2022 214.00p 216.00p 214.00p 215.00p 46089
04/02/2022 214.00p 215.00p 210.95p 212.50p 48946
03/02/2022 216.00p 216.00p 213.78p 216.00p 5544
02/02/2022 219.00p 219.00p 215.00p 217.00p 13222
01/02/2022 218.00p 221.00p 216.65p 218.00p 3323
31/01/2022 219.00p 219.00p 216.00p 216.00p 4146
28/01/2022 219.00p 222.00p 218.00p 218.00p 23827
27/01/2022 218.00p 223.00p 217.50p 217.50p 4566
26/01/2022 220.00p 220.00p 218.00p 219.00p 499758
25/01/2022 215.00p 216.00p 211.00p 213.50p 22121
24/01/2022 215.00p 215.00p 208.00p 213.00p 30813
21/01/2022 229.00p 229.00p 217.00p 220.00p 19155
20/01/2022 229.00p 225.00p 225.00p 225.00p 0
19/01/2022 229.00p 225.50p 225.00p 225.00p 0
18/01/2022 229.00p 229.00p 223.65p 225.50p 8979
17/01/2022 225.00p 229.00p 224.00p 225.00p 15140
14/01/2022 228.50p 225.50p 225.00p 225.50p 0
13/01/2022 228.50p 228.50p 225.00p 225.00p 0
12/01/2022 228.50p 228.50p 228.50p 228.50p 0
10/01/2022 222.00p 227.50p 222.00p 227.50p 4000
07/01/2022 222.00p 228.36p 223.00p 226.50p 12677
06/01/2022 222.00p 224.60p 220.15p 223.00p 11489
05/01/2022 213.00p 231.08p 209.35p 225.50p 416922
04/01/2022 214.00p 219.60p 212.00p 212.00p 8652
03/01/2022 207.00p 213.00p 206.00p 208.00p 3193
31/12/2021 207.00p 213.00p 206.00p 208.00p 3193
30/12/2021 208.00p 212.00p 208.00p 208.00p 7741
29/12/2021 208.00p 212.00p 208.00p 209.50p 12484
24/12/2021 210.00p 211.25p 208.50p 208.50p 5275
23/12/2021 210.00p 211.70p 209.00p 211.50p 18072
22/12/2021 210.00p 214.00p 206.00p 206.00p 44944
21/12/2021 210.00p 214.80p 205.81p 210.00p 36026
20/12/2021 207.00p 208.15p 204.00p 205.50p 8794
17/12/2021 195.00p 215.00p 195.00p 206.00p 113607
16/12/2021 195.00p 196.60p 192.00p 192.25p 41881
15/12/2021 194.00p 194.00p 190.00p 193.25p 24636
14/12/2021 193.00p 193.50p 193.00p 193.00p 3455
13/12/2021 196.50p 196.50p 186.05p 194.50p 38817
10/12/2021 185.00p 193.50p 181.12p 188.00p 21325
09/12/2021 172.50p 190.00p 169.00p 183.00p 438551
08/12/2021 170.50p 170.50p 168.95p 170.00p 10824
07/12/2021 172.50p 172.50p 170.50p 170.50p 3500
06/12/2021 166.00p 168.00p 165.25p 166.75p 4920
03/12/2021 160.00p 162.00p 149.00p 158.75p 8558
02/12/2021 154.50p 154.50p 151.75p 151.75p 11338
01/12/2021 155.50p 157.00p 156.00p 157.00p 0
30/11/2021 155.50p 156.00p 152.00p 156.00p 51507
29/11/2021 150.50p 155.50p 149.50p 155.50p 0
26/11/2021 150.50p 152.00p 149.00p 149.50p 20675
25/11/2021 165.00p 170.00p 150.50p 159.00p 111733
24/11/2021 170.00p 174.00p 169.21p 170.00p 1573
23/11/2021 175.00p 174.75p 172.50p 172.50p 0
22/11/2021 175.00p 175.00p 174.75p 174.75p 0
19/11/2021 175.00p 178.13p 175.00p 175.00p 1012
18/11/2021 175.00p 175.00p 175.00p 175.00p 8
17/11/2021 174.00p 175.00p 173.00p 174.00p 4301
16/11/2021 174.50p 174.50p 170.00p 174.00p 5904
15/11/2021 174.00p 179.48p 174.00p 174.00p 579
12/11/2021 177.00p 179.50p 172.56p 174.00p 22645
11/11/2021 177.50p 177.65p 174.00p 175.00p 7212
10/11/2021 174.00p 177.50p 174.00p 174.00p 2030
09/11/2021 174.50p 174.50p 169.00p 170.00p 17063
08/11/2021 172.50p 173.50p 171.71p 173.50p 10620
05/11/2021 185.00p 186.62p 175.00p 179.00p 25827
04/11/2021 184.00p 187.25p 184.00p 187.25p 0
03/11/2021 184.00p 186.57p 180.00p 184.00p 2127
02/11/2021 184.00p 184.00p 184.00p 184.00p 24
01/11/2021 182.00p 192.38p 182.00p 182.00p 5001
29/10/2021 184.00p 184.00p 180.00p 180.00p 7289
28/10/2021 184.00p 185.00p 183.28p 184.00p 4982
27/10/2021 184.00p 184.20p 184.00p 184.00p 5050
26/10/2021 184.00p 187.25p 187.25p 187.25p 0
25/10/2021 184.00p 192.75p 187.25p 187.25p 99
22/10/2021 184.00p 187.25p 184.75p 187.25p 0
21/10/2021 184.00p 184.75p 184.75p 184.75p 0
20/10/2021 184.00p 187.25p 184.75p 184.75p 0
19/10/2021 184.00p 194.50p 187.25p 187.25p 10088
18/10/2021 184.00p 187.25p 186.00p 187.25p 0
15/10/2021 184.00p 186.00p 183.00p 186.00p 166
14/10/2021 186.00p 187.00p 180.50p 183.00p 925381
13/10/2021 190.00p 191.00p 188.00p 189.75p 27449
12/10/2021 192.00p 195.00p 190.00p 190.00p 31839
11/10/2021 193.00p 195.00p 191.50p 192.75p 30387
08/10/2021 196.00p 199.21p 194.96p 195.00p 22517
07/10/2021 197.00p 203.42p 192.50p 194.00p 55180
06/10/2021 190.00p 198.79p 188.00p 197.25p 17915
05/10/2021 185.00p 192.00p 185.00p 192.00p 12699
04/10/2021 188.00p 194.50p 185.00p 186.25p 3071
01/10/2021 187.00p 189.47p 187.00p 187.00p 132
30/09/2021 190.00p 190.00p 185.00p 188.25p 6110
29/09/2021 193.00p 196.00p 187.15p 191.25p 9263
28/09/2021 204.00p 205.00p 191.00p 192.75p 41724
27/09/2021 197.50p 204.00p 197.00p 202.50p 21061
24/09/2021 199.50p 204.00p 196.50p 200.75p 123518
23/09/2021 200.00p 212.60p 176.50p 201.25p 451741
22/09/2021 270.00p 271.50p 269.00p 271.50p 0
21/09/2021 270.00p 270.00p 265.00p 269.00p 599
20/09/2021 268.00p 271.50p 271.50p 271.50p 0
17/09/2021 268.00p 271.50p 269.00p 271.50p 0
16/09/2021 268.00p 269.00p 268.00p 269.00p 1039
15/09/2021 274.00p 275.00p 269.50p 269.50p 169

*Close Price adjusted for both dividends and splits