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
09/02/2024 2.95p 2.95p 2.82p 2.95p 62667
08/02/2024 2.95p 2.95p 2.82p 2.95p 36180
07/02/2024 2.95p 2.95p 2.80p 2.95p 864159
06/02/2024 2.95p 2.95p 2.82p 2.95p 412149
05/02/2024 2.95p 2.95p 2.84p 2.95p 222250
02/02/2024 2.95p 3.10p 2.80p 2.95p 372617
01/02/2024 2.95p 2.95p 2.80p 2.95p 900000
31/01/2024 2.95p 2.95p 2.84p 2.95p 60039
30/01/2024 2.95p 2.95p 2.83p 2.95p 105642
29/01/2024 2.95p 3.10p 2.90p 2.95p 184914
26/01/2024 2.70p 3.10p 2.70p 3.08p 535704
25/01/2024 2.70p 2.80p 2.60p 2.70p 875054
24/01/2024 2.70p 2.80p 2.60p 2.65p 3260828
23/01/2024 2.60p 2.90p 2.60p 2.65p 5584435
22/01/2024 2.50p 2.57p 2.47p 2.50p 889347
19/01/2024 2.50p 2.50p 2.40p 2.50p 10750
18/01/2024 2.50p 2.50p 2.50p 2.50p 600000
17/01/2024 2.50p 2.53p 2.50p 2.50p 0
16/01/2024 2.50p 2.60p 2.43p 2.50p 51384
15/01/2024 2.45p 2.60p 2.40p 2.50p 269183
12/01/2024 2.45p 2.45p 2.40p 2.45p 118405
11/01/2024 2.45p 2.50p 2.45p 2.45p 140900
10/01/2024 2.50p 2.50p 2.42p 2.45p 123640
09/01/2024 2.50p 2.50p 2.40p 2.50p 50251
08/01/2024 2.50p 2.60p 2.50p 2.50p 1923
05/01/2024 2.50p 2.50p 2.40p 2.50p 50600
04/01/2024 2.50p 2.60p 2.50p 2.50p 500
03/01/2024 2.50p 2.50p 2.30p 2.50p 28666
02/01/2024 2.50p 2.50p 2.42p 2.50p 283339
29/12/2023 2.50p 2.54p 2.40p 2.50p 116748
28/12/2023 2.55p 2.60p 2.31p 2.50p 24028
27/12/2023 2.70p 2.80p 2.48p 2.55p 267917
22/12/2023 2.70p 2.70p 2.50p 2.70p 35969
21/12/2023 2.85p 2.85p 2.70p 2.70p 204757
20/12/2023 2.85p 2.85p 2.70p 2.85p 11300
19/12/2023 2.85p 2.85p 2.70p 2.85p 2873
18/12/2023 2.85p 2.85p 2.70p 2.85p 3022
15/12/2023 2.85p 2.85p 2.70p 2.85p 6649
14/12/2023 2.85p 3.00p 2.85p 2.85p 10
13/12/2023 2.90p 2.90p 2.61p 2.61p 33478
12/12/2023 2.90p 2.90p 2.80p 2.90p 35643
11/12/2023 2.90p 2.95p 2.90p 2.90p 0
08/12/2023 2.90p 2.98p 2.82p 2.90p 664016
07/12/2023 3.00p 3.00p 2.84p 2.84p 268680
06/12/2023 3.00p 3.20p 2.80p 2.85p 34041
05/12/2023 3.00p 3.00p 2.81p 3.00p 10000
04/12/2023 3.00p 3.00p 2.80p 3.00p 151703
01/12/2023 3.00p 3.00p 2.93p 2.93p 6000
30/11/2023 3.00p 3.07p 2.81p 3.00p 139752
29/11/2023 3.00p 3.00p 2.80p 3.00p 42614
28/11/2023 3.10p 3.10p 2.77p 3.00p 96132
27/11/2023 3.20p 3.30p 3.00p 3.10p 726639
24/11/2023 3.20p 3.25p 3.17p 3.20p 247711
23/11/2023 3.20p 3.20p 3.17p 3.20p 33333
22/11/2023 3.20p 3.30p 3.10p 3.20p 169221
21/11/2023 3.20p 3.25p 3.17p 3.20p 91994
20/11/2023 3.25p 3.30p 3.16p 3.20p 363639
17/11/2023 3.25p 3.37p 3.25p 3.25p 1217
16/11/2023 3.40p 3.40p 3.23p 3.25p 164176
15/11/2023 3.30p 3.45p 3.30p 3.30p 341159
14/11/2023 3.30p 3.30p 3.10p 3.30p 1800
13/11/2023 3.30p 3.39p 3.30p 3.30p 0
10/11/2023 3.30p 3.50p 3.27p 3.30p 329288
09/11/2023 3.30p 3.40p 3.10p 3.30p 1265811
08/11/2023 3.30p 3.40p 3.30p 3.30p 1000000
07/11/2023 3.30p 3.30p 3.20p 3.30p 4730
06/11/2023 3.20p 3.39p 3.20p 3.30p 66879
03/11/2023 3.20p 3.29p 3.17p 3.20p 1037600
02/11/2023 3.15p 3.30p 3.15p 3.20p 108377
01/11/2023 3.05p 3.20p 2.90p 3.20p 2292593
31/10/2023 3.05p 3.20p 2.92p 3.05p 784518
30/10/2023 3.05p 3.20p 3.05p 3.05p 208135
27/10/2023 3.05p 3.20p 2.96p 3.20p 567443
26/10/2023 2.95p 3.10p 2.80p 3.05p 181872
25/10/2023 2.95p 3.10p 2.93p 3.10p 224809
24/10/2023 2.95p 2.95p 2.90p 2.95p 0
23/10/2023 2.85p 3.09p 2.80p 2.95p 161196
20/10/2023 2.85p 3.00p 2.80p 2.85p 151131
19/10/2023 2.85p 2.90p 2.70p 2.90p 775076
18/10/2023 2.90p 3.00p 2.70p 3.00p 357095
17/10/2023 2.90p 2.93p 2.75p 2.90p 117184
16/10/2023 2.90p 2.90p 2.80p 2.80p 54845
13/10/2023 2.90p 2.94p 2.70p 2.70p 27396
12/10/2023 2.90p 2.90p 2.87p 2.90p 0
11/10/2023 2.90p 2.94p 2.70p 2.90p 2873
10/10/2023 2.90p 3.10p 2.90p 3.00p 500526
09/10/2023 2.95p 3.10p 2.93p 3.00p 829810
06/10/2023 2.68p 3.00p 2.67p 3.00p 1161358
05/10/2023 2.68p 2.80p 2.68p 2.80p 284611
04/10/2023 2.70p 2.70p 2.67p 2.68p 516887
03/10/2023 2.70p 2.80p 2.60p 2.70p 161619
02/10/2023 2.70p 2.70p 2.60p 2.70p 50356
29/09/2023 2.63p 2.80p 2.50p 2.70p 91855
28/09/2023 2.63p 2.75p 2.50p 2.63p 156605
27/09/2023 2.63p 2.63p 2.57p 2.63p 189376
26/09/2023 2.63p 2.63p 2.56p 2.63p 13790
25/09/2023 2.63p 2.63p 2.50p 2.63p 200050
22/09/2023 2.70p 2.90p 2.61p 2.63p 141724
21/09/2023 2.50p 2.70p 2.40p 2.70p 253195
20/09/2023 2.35p 2.70p 2.30p 2.70p 559137
19/09/2023 2.35p 2.50p 2.20p 2.35p 124113
18/09/2023 2.50p 2.60p 2.20p 2.50p 612900
15/09/2023 2.30p 2.62p 2.30p 2.50p 483939
14/09/2023 2.25p 2.40p 2.10p 2.30p 96638
13/09/2023 2.15p 2.30p 2.15p 2.25p 156791
12/09/2023 2.15p 2.40p 2.00p 2.40p 881229
11/09/2023 2.13p 2.30p 2.00p 2.15p 148593
08/09/2023 2.10p 2.30p 2.10p 2.30p 321721
07/09/2023 2.15p 2.30p 2.00p 2.15p 717834
06/09/2023 2.15p 2.25p 2.00p 2.25p 476975
05/09/2023 2.20p 2.30p 2.13p 2.15p 562261
04/09/2023 2.10p 2.35p 2.07p 2.20p 193304
01/09/2023 2.10p 2.20p 2.00p 2.20p 361311
31/08/2023 2.10p 2.20p 2.00p 2.20p 418876
30/08/2023 2.10p 2.20p 2.00p 2.10p 194167
29/08/2023 2.10p 2.10p 2.08p 2.10p 0
25/08/2023 2.10p 2.20p 2.02p 2.10p 66405
24/08/2023 2.10p 2.20p 2.00p 2.10p 145443
23/08/2023 2.25p 2.25p 2.00p 2.10p 468662
22/08/2023 2.35p 2.40p 2.11p 2.25p 278812
21/08/2023 2.40p 2.48p 2.30p 2.35p 490677
18/08/2023 2.10p 2.70p 2.00p 2.40p 6855420
17/08/2023 1.93p 2.20p 1.90p 2.10p 2855377
16/08/2023 2.00p 2.00p 1.80p 1.93p 5387513
15/08/2023 3.10p 3.20p 1.60p 2.00p 25912580
14/08/2023 3.70p 3.70p 3.00p 3.10p 911235
11/08/2023 3.70p 3.70p 3.60p 3.70p 2779
10/08/2023 3.70p 3.70p 3.70p 3.70p 0
09/08/2023 3.70p 3.80p 3.60p 3.70p 1166
08/08/2023 3.70p 3.70p 3.60p 3.70p 10071
07/08/2023 3.70p 3.70p 3.60p 3.70p 291
04/08/2023 3.70p 3.70p 3.60p 3.70p 33241
03/08/2023 3.70p 3.70p 3.69p 3.70p 6075
02/08/2023 3.70p 3.79p 3.60p 3.70p 18707
01/08/2023 3.70p 3.70p 3.60p 3.70p 10136
31/07/2023 3.70p 3.80p 3.65p 3.65p 52667
28/07/2023 3.80p 3.80p 3.60p 3.70p 324921
27/07/2023 3.80p 3.89p 3.80p 3.80p 22557
26/07/2023 3.80p 4.00p 3.80p 3.80p 60860
25/07/2023 3.80p 3.80p 3.60p 3.80p 500
24/07/2023 4.13p 4.13p 3.76p 3.80p 186550
21/07/2023 4.13p 4.13p 4.00p 4.13p 36873
20/07/2023 4.25p 4.25p 3.85p 4.13p 434051
19/07/2023 4.13p 4.50p 4.13p 4.25p 240646
18/07/2023 5.25p 5.50p 4.13p 4.13p 991044
17/07/2023 5.65p 5.65p 5.00p 5.25p 148053
14/07/2023 5.65p 6.00p 5.31p 5.65p 14964
13/07/2023 5.65p 5.90p 5.65p 5.65p 0
12/07/2023 5.65p 6.00p 5.31p 5.65p 18878
11/07/2023 5.65p 5.65p 5.31p 5.65p 5400
10/07/2023 5.65p 5.84p 5.34p 5.65p 745734
07/07/2023 5.65p 5.65p 5.48p 5.65p 14525
06/07/2023 5.65p 6.00p 5.51p 5.65p 20520
05/07/2023 5.65p 6.00p 5.48p 5.65p 83417
04/07/2023 5.65p 6.00p 5.30p 5.65p 42043
03/07/2023 5.65p 6.00p 5.30p 5.50p 205744
30/06/2023 5.40p 5.90p 5.40p 5.65p 59482
29/06/2023 5.25p 5.50p 5.00p 5.40p 251519
28/06/2023 5.25p 5.50p 5.25p 5.25p 80000
27/06/2023 5.25p 5.48p 5.25p 5.25p 11666
26/06/2023 5.25p 5.50p 5.00p 5.25p 82621
23/06/2023 5.25p 5.45p 5.25p 5.25p 50000
22/06/2023 5.50p 5.50p 5.25p 5.25p 114839
21/06/2023 5.50p 6.00p 5.33p 5.50p 147512
20/06/2023 4.75p 5.75p 4.75p 5.50p 179723
19/06/2023 4.75p 5.00p 4.50p 4.75p 60560
16/06/2023 4.75p 5.00p 4.66p 4.75p 69960
15/06/2023 4.40p 5.00p 4.40p 4.50p 152663
14/06/2023 4.25p 4.50p 4.25p 4.50p 140595
13/06/2023 4.25p 4.25p 4.25p 4.25p 0
12/06/2023 4.25p 4.25p 4.25p 4.25p 8359
09/06/2023 4.25p 4.49p 4.00p 4.40p 77526
08/06/2023 4.25p 4.32p 4.00p 4.25p 154446
07/06/2023 4.25p 4.35p 4.25p 4.25p 1901
06/06/2023 4.25p 4.50p 4.00p 4.25p 735808
05/06/2023 4.25p 4.50p 4.05p 4.25p 158781
02/06/2023 4.25p 4.25p 4.00p 4.25p 228
01/06/2023 4.25p 4.50p 4.00p 4.25p 10104
31/05/2023 4.25p 4.50p 4.22p 4.25p 54136
30/05/2023 4.03p 4.40p 4.00p 4.25p 255377
26/05/2023 3.90p 4.03p 3.80p 4.03p 150485
25/05/2023 3.90p 4.00p 3.81p 3.95p 110165
24/05/2023 3.90p 3.90p 3.80p 3.90p 22082
23/05/2023 3.90p 3.90p 3.81p 3.85p 57034
22/05/2023 3.90p 3.90p 3.81p 3.90p 19848
19/05/2023 3.90p 3.90p 3.90p 3.90p 0
18/05/2023 3.90p 3.90p 3.82p 3.90p 95114
17/05/2023 3.90p 3.90p 3.80p 3.90p 196693
16/05/2023 3.90p 3.90p 3.81p 3.90p 132507
15/05/2023 3.90p 4.00p 3.81p 3.90p 162762
12/05/2023 4.13p 4.25p 3.80p 3.90p 456019
11/05/2023 4.75p 4.80p 4.00p 4.13p 827604
10/05/2023 5.75p 5.85p 5.42p 5.75p 77313
09/05/2023 5.85p 6.40p 5.50p 5.75p 156982
05/05/2023 4.85p 6.39p 4.70p 6.00p 1191144
04/05/2023 4.85p 5.20p 4.85p 4.85p 103573
03/05/2023 4.85p 5.20p 4.85p 4.85p 18010
02/05/2023 4.75p 5.00p 4.63p 4.85p 280667
28/04/2023 4.75p 4.80p 4.60p 4.75p 101383
27/04/2023 4.63p 5.00p 4.63p 4.75p 336759

*Close Price adjusted for both dividends and splits