Serinus Energy NPV (SENX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serinus Energy NPV

Date Open High Low Close* Volume
22/11/2024 2.75p 2.75p 2.50p 2.75p 33754
21/11/2024 2.80p 3.00p 2.60p 2.75p 281362
20/11/2024 2.90p 2.90p 2.61p 2.80p 118862
19/11/2024 2.90p 2.90p 2.77p 2.90p 330074
18/11/2024 2.90p 2.90p 2.80p 2.90p 301386
15/11/2024 3.00p 3.01p 2.80p 2.90p 167392
14/11/2024 3.10p 3.10p 2.90p 3.00p 169785
13/11/2024 3.10p 3.14p 3.00p 3.10p 4571
12/11/2024 3.10p 3.14p 3.10p 3.10p 1178
11/11/2024 3.10p 3.14p 3.01p 3.10p 2847
08/11/2024 3.10p 3.14p 3.00p 3.10p 37813
07/11/2024 3.25p 3.25p 3.00p 3.10p 235480
06/11/2024 3.25p 3.29p 3.25p 3.25p 121
05/11/2024 3.35p 3.35p 3.05p 3.25p 160540
04/11/2024 3.35p 3.35p 3.20p 3.35p 462
01/11/2024 3.35p 3.50p 3.20p 3.35p 128132
31/10/2024 3.35p 3.40p 3.20p 3.35p 122313
30/10/2024 3.40p 3.43p 3.29p 3.35p 80086
29/10/2024 3.40p 3.45p 3.32p 3.40p 40756
28/10/2024 3.10p 3.50p 3.10p 3.50p 942521
25/10/2024 3.05p 3.20p 3.00p 3.10p 472254
24/10/2024 3.05p 3.06p 2.90p 3.05p 23656
23/10/2024 3.15p 3.15p 2.93p 3.05p 304603
22/10/2024 3.25p 3.25p 3.10p 3.15p 179721
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 71777
16/10/2024 3.40p 3.50p 3.30p 3.40p 134632
15/10/2024 3.40p 3.50p 3.30p 3.40p 201829
14/10/2024 3.50p 3.64p 3.30p 3.40p 126709
11/10/2024 3.50p 3.78p 3.30p 3.50p 76037
10/10/2024 4.00p 4.00p 3.35p 3.50p 487270
09/10/2024 4.10p 4.18p 4.00p 4.00p 628928
08/10/2024 4.20p 4.40p 4.00p 4.10p 239996
07/10/2024 3.85p 4.35p 3.80p 4.20p 510799
04/10/2024 3.85p 4.00p 3.70p 4.00p 9340
03/10/2024 4.05p 4.05p 3.70p 3.85p 164384
02/10/2024 4.50p 4.80p 4.00p 4.05p 2206901
01/10/2024 4.40p 4.80p 4.30p 4.50p 1609246
30/09/2024 3.40p 4.80p 3.40p 4.40p 2154806
27/09/2024 3.30p 3.50p 3.14p 3.40p 397804
26/09/2024 3.00p 3.40p 3.00p 3.20p 145506
25/09/2024 2.90p 3.10p 2.90p 3.00p 175730
24/09/2024 2.75p 3.00p 2.75p 2.90p 244422
23/09/2024 2.70p 2.80p 2.70p 2.75p 142108
20/09/2024 2.65p 2.80p 2.60p 2.70p 71580
19/09/2024 2.55p 2.86p 2.55p 2.65p 333030
18/09/2024 2.55p 2.60p 2.50p 2.55p 320255
17/09/2024 2.55p 2.60p 2.55p 2.55p 275000
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 12140
11/09/2024 2.55p 2.60p 2.40p 2.55p 567924
10/09/2024 2.55p 2.58p 2.50p 2.55p 78000
09/09/2024 2.50p 2.60p 2.50p 2.55p 34802
06/09/2024 2.50p 2.50p 2.40p 2.50p 300500
05/09/2024 2.50p 2.60p 2.43p 2.50p 235000
04/09/2024 2.50p 2.55p 2.50p 2.50p 150104
03/09/2024 2.45p 2.70p 2.41p 2.50p 1016113
02/09/2024 2.45p 2.45p 2.41p 2.45p 431630
30/08/2024 2.45p 2.45p 2.30p 2.45p 300000
29/08/2024 2.45p 2.45p 2.41p 2.45p 95000
28/08/2024 2.45p 2.49p 2.41p 2.45p 27050
27/08/2024 2.25p 2.45p 2.25p 2.45p 407418
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 138333
20/08/2024 2.25p 2.25p 2.20p 2.25p 381
19/08/2024 2.25p 2.30p 2.25p 2.25p 50000
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 58587
13/08/2024 2.20p 2.30p 2.20p 2.25p 2687
12/08/2024 2.15p 2.30p 2.11p 2.20p 534649
09/08/2024 2.15p 2.15p 2.11p 2.15p 124054
08/08/2024 2.05p 2.15p 2.00p 2.15p 449734
07/08/2024 2.00p 2.10p 1.97p 2.05p 650050
06/08/2024 1.95p 2.10p 1.86p 2.00p 460496
05/08/2024 2.30p 2.30p 1.90p 1.95p 707328
02/08/2024 2.45p 2.50p 2.30p 2.35p 505620
01/08/2024 2.45p 2.45p 2.44p 2.45p 1
31/07/2024 2.45p 2.45p 2.33p 2.45p 8027
30/07/2024 2.45p 2.45p 2.30p 2.45p 8288
29/07/2024 2.45p 2.45p 2.40p 2.45p 0
26/07/2024 2.45p 2.45p 2.40p 2.45p 14000
25/07/2024 2.45p 2.45p 2.31p 2.45p 551091
24/07/2024 2.45p 2.45p 2.40p 2.45p 0
23/07/2024 2.45p 2.55p 2.30p 2.45p 455065
22/07/2024 2.30p 2.45p 2.20p 2.45p 622268
19/07/2024 2.25p 2.40p 2.25p 2.30p 133107
18/07/2024 2.30p 2.30p 2.30p 2.30p 0
17/07/2024 2.30p 2.40p 2.23p 2.30p 29387
16/07/2024 2.30p 2.30p 2.23p 2.30p 17000
15/07/2024 2.30p 2.30p 2.20p 2.30p 89040
12/07/2024 2.30p 2.30p 2.27p 2.30p 0
11/07/2024 2.40p 2.40p 2.30p 2.30p 43400
10/07/2024 2.30p 2.30p 2.30p 2.30p 217125
09/07/2024 2.30p 2.35p 2.20p 2.30p 708211
08/07/2024 2.50p 2.50p 2.20p 2.30p 2123548
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 8042
02/07/2024 2.50p 2.64p 2.30p 2.50p 141722
01/07/2024 2.50p 2.50p 2.33p 2.50p 64780
28/06/2024 2.50p 2.50p 2.50p 2.50p 54203
27/06/2024 2.50p 2.50p 2.40p 2.50p 0
26/06/2024 2.55p 2.70p 2.30p 2.50p 37547
25/06/2024 2.55p 2.55p 2.40p 2.55p 18874
24/06/2024 2.55p 2.55p 2.40p 2.55p 85
21/06/2024 2.70p 2.70p 2.40p 2.55p 458401
20/06/2024 2.75p 2.75p 2.50p 2.70p 304913
19/06/2024 2.75p 2.75p 2.75p 2.75p 0
18/06/2024 2.75p 2.75p 2.60p 2.75p 7061
17/06/2024 2.75p 2.77p 2.75p 2.75p 33643
14/06/2024 2.75p 2.78p 2.75p 2.75p 57557
13/06/2024 2.75p 2.75p 2.64p 2.75p 10142
12/06/2024 2.75p 2.83p 2.60p 2.75p 70774
11/06/2024 2.75p 2.75p 2.70p 2.75p 1000000
10/06/2024 2.80p 2.80p 2.60p 2.60p 927895
07/06/2024 2.80p 2.84p 2.60p 2.80p 108632
06/06/2024 2.80p 2.90p 2.68p 2.80p 75311
05/06/2024 2.80p 2.80p 2.68p 2.80p 59742
04/06/2024 2.80p 2.80p 2.60p 2.80p 2451
03/06/2024 2.80p 3.00p 2.60p 2.80p 118371
31/05/2024 2.80p 2.92p 2.80p 2.80p 0
30/05/2024 2.85p 3.00p 2.60p 2.80p 161727
29/05/2024 2.85p 2.87p 2.85p 2.85p 84755
28/05/2024 2.85p 2.90p 2.70p 2.85p 1172998
24/05/2024 2.85p 2.90p 2.85p 2.85p 16871
23/05/2024 2.85p 2.93p 2.85p 2.85p 0
22/05/2024 2.85p 3.00p 2.70p 2.85p 76012
21/05/2024 2.85p 2.95p 2.85p 2.85p 129849
20/05/2024 2.85p 2.90p 2.85p 2.85p 74800
17/05/2024 2.90p 2.97p 2.70p 2.85p 83485
16/05/2024 2.90p 3.00p 2.84p 2.90p 152244
15/05/2024 2.90p 2.90p 2.84p 2.90p 8946
14/05/2024 2.90p 2.90p 2.80p 2.90p 30
13/05/2024 2.90p 3.00p 2.80p 2.90p 310450
10/05/2024 2.90p 2.90p 2.85p 2.90p 532740
09/05/2024 2.90p 2.90p 2.80p 2.90p 3259
08/05/2024 2.90p 2.90p 2.83p 2.90p 20395
07/05/2024 2.90p 2.90p 2.90p 2.90p 75000
03/05/2024 2.85p 2.85p 2.83p 2.85p 0
02/05/2024 2.85p 2.90p 2.80p 2.85p 27351
01/05/2024 2.95p 2.95p 2.80p 2.85p 254961
30/04/2024 3.05p 3.05p 2.95p 2.95p 358864
29/04/2024 3.05p 3.08p 3.00p 3.05p 845163
26/04/2024 3.05p 3.07p 3.00p 3.05p 793761
25/04/2024 3.05p 3.10p 3.05p 3.05p 81607
24/04/2024 3.05p 3.09p 3.05p 3.05p 239612
23/04/2024 3.05p 3.10p 3.00p 3.05p 16602
22/04/2024 3.05p 3.05p 3.01p 3.05p 115879
19/04/2024 3.05p 3.10p 3.00p 3.05p 4112
18/04/2024 3.05p 3.08p 3.01p 3.05p 36095
17/04/2024 3.15p 3.20p 3.00p 3.05p 680782
16/04/2024 3.25p 3.30p 3.00p 3.15p 121363
15/04/2024 2.30p 3.40p 2.30p 3.25p 1867288
12/04/2024 2.15p 2.30p 2.10p 2.30p 529523
11/04/2024 2.20p 2.20p 2.15p 2.20p 69686
10/04/2024 2.15p 2.30p 2.10p 2.20p 600172
09/04/2024 2.15p 2.15p 2.06p 2.15p 0
08/04/2024 2.15p 2.30p 2.15p 2.15p 43
05/04/2024 2.15p 2.20p 2.09p 2.15p 75000
04/04/2024 2.15p 2.20p 1.99p 2.15p 206190
03/04/2024 2.15p 2.30p 1.99p 1.99p 141577
02/04/2024 2.15p 2.15p 2.11p 2.15p 100000
28/03/2024 2.15p 2.30p 2.00p 2.15p 58398
27/03/2024 2.15p 2.15p 2.06p 2.15p 22314
26/03/2024 2.15p 2.20p 2.03p 2.15p 54000
25/03/2024 2.15p 2.20p 2.00p 2.15p 216952
22/03/2024 2.15p 2.15p 2.06p 2.15p 0
21/03/2024 2.20p 2.30p 2.10p 2.20p 1097649
20/03/2024 2.20p 2.20p 2.20p 2.20p 6607
19/03/2024 2.20p 2.20p 2.10p 2.20p 276931
18/03/2024 2.50p 2.50p 1.90p 2.20p 898053
15/03/2024 2.60p 2.70p 2.45p 2.45p 65589
14/03/2024 2.60p 2.70p 2.50p 2.60p 1194
13/03/2024 2.60p 2.60p 2.57p 2.60p 0
12/03/2024 2.60p 2.60p 2.50p 2.60p 6063
11/03/2024 2.60p 2.60p 2.57p 2.60p 0
08/03/2024 2.60p 2.70p 2.50p 2.60p 19755
07/03/2024 2.60p 2.60p 2.57p 2.60p 15000
06/03/2024 2.60p 2.60p 2.50p 2.60p 130246
05/03/2024 2.65p 2.65p 2.50p 2.65p 220021
04/03/2024 2.85p 2.85p 2.61p 2.65p 187677
01/03/2024 2.85p 2.85p 2.71p 2.85p 20558
29/02/2024 2.90p 3.00p 2.70p 2.85p 21158
28/02/2024 2.90p 2.90p 2.80p 2.90p 2239
27/02/2024 2.90p 2.90p 2.80p 2.90p 103907
26/02/2024 2.90p 3.00p 2.90p 2.90p 50000
23/02/2024 2.90p 2.90p 2.80p 2.90p 18834
22/02/2024 2.90p 2.90p 2.80p 2.90p 27184
21/02/2024 2.95p 2.95p 2.80p 2.90p 151709
20/02/2024 2.95p 2.95p 2.80p 2.95p 426224
19/02/2024 2.95p 2.95p 2.80p 2.95p 201868
16/02/2024 2.95p 3.10p 2.80p 2.95p 95716
15/02/2024 2.95p 2.95p 2.90p 2.95p 50000
14/02/2024 2.95p 2.95p 2.82p 2.95p 19802
13/02/2024 2.95p 2.95p 2.90p 2.95p 130000
12/02/2024 2.95p 2.96p 2.82p 2.95p 36184

*Close Price adjusted for both dividends and splits