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
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
26/04/2023 4.63p 4.63p 4.50p 4.63p 10108
25/04/2023 4.63p 4.75p 4.51p 4.63p 20190
24/04/2023 4.63p 4.75p 4.50p 4.63p 34684
21/04/2023 4.63p 4.63p 4.50p 4.63p 30667
20/04/2023 4.75p 4.75p 4.50p 4.63p 227953
19/04/2023 4.98p 5.00p 4.50p 4.75p 106672
18/04/2023 4.98p 5.20p 4.76p 4.98p 46376
17/04/2023 5.00p 5.50p 4.90p 5.05p 40282
14/04/2023 5.20p 5.20p 4.90p 5.20p 45000
13/04/2023 5.20p 5.20p 4.90p 5.20p 111
12/04/2023 5.25p 5.30p 5.00p 5.20p 82549
11/04/2023 5.25p 5.50p 5.00p 5.25p 74101
06/04/2023 5.25p 5.50p 5.01p 5.25p 188024
05/04/2023 5.25p 5.25p 5.00p 5.25p 10000
04/04/2023 5.25p 5.50p 5.00p 5.25p 102135
03/04/2023 5.75p 5.99p 4.90p 5.25p 167001
31/03/2023 5.60p 5.98p 5.52p 5.75p 87000
30/03/2023 5.35p 6.00p 5.25p 5.60p 141851
29/03/2023 5.75p 5.79p 5.20p 5.35p 222621
28/03/2023 5.75p 6.00p 5.51p 5.75p 44468
27/03/2023 6.10p 6.10p 5.56p 5.75p 71594
24/03/2023 5.85p 6.13p 5.73p 6.10p 137199
23/03/2023 6.25p 6.25p 5.70p 5.85p 595516
22/03/2023 5.95p 6.35p 5.71p 6.25p 373080
21/03/2023 6.35p 6.50p 5.75p 5.75p 295060
20/03/2023 7.85p 7.90p 6.25p 6.35p 463285
17/03/2023 7.75p 7.75p 7.51p 7.75p 83243
16/03/2023 7.75p 8.00p 7.50p 7.75p 83568
15/03/2023 7.85p 8.00p 7.10p 7.75p 40842
14/03/2023 7.95p 8.05p 7.72p 7.85p 131077
13/03/2023 7.95p 8.20p 7.71p 7.95p 20234
10/03/2023 8.10p 8.10p 7.62p 7.95p 111660
09/03/2023 8.10p 8.10p 8.00p 8.10p 85295
08/03/2023 8.10p 8.10p 8.00p 8.10p 91583
07/03/2023 8.10p 8.16p 8.00p 8.10p 149754
06/03/2023 8.15p 8.25p 8.00p 8.10p 85737
03/03/2023 8.40p 8.51p 8.00p 8.15p 135934
02/03/2023 8.40p 8.60p 8.36p 8.40p 58754
01/03/2023 8.75p 8.75p 8.34p 8.40p 91506
28/02/2023 8.75p 8.75p 8.50p 8.75p 123397
27/02/2023 8.75p 9.00p 8.51p 8.75p 28997
24/02/2023 8.75p 9.00p 8.50p 8.75p 54272
23/02/2023 8.75p 9.00p 8.51p 8.75p 12801
22/02/2023 8.75p 8.80p 8.51p 8.75p 5666
21/02/2023 8.75p 9.00p 8.75p 8.75p 14830
20/02/2023 8.75p 8.75p 8.50p 8.75p 24053
17/02/2023 9.00p 9.00p 8.57p 8.75p 227281
16/02/2023 9.00p 9.00p 8.62p 9.00p 116672
15/02/2023 8.75p 9.35p 8.62p 9.00p 539122
14/02/2023 8.75p 8.80p 8.55p 8.75p 50800
13/02/2023 8.90p 8.90p 8.75p 8.75p 35000
10/02/2023 8.90p 9.00p 8.58p 8.90p 193478
09/02/2023 8.90p 8.94p 8.80p 8.90p 234421
08/02/2023 8.90p 9.10p 8.80p 9.10p 174410
07/02/2023 8.90p 9.00p 8.80p 8.90p 244034
06/02/2023 8.90p 9.00p 8.80p 8.90p 227720
03/02/2023 8.75p 9.00p 8.75p 8.90p 77083
02/02/2023 9.25p 9.30p 8.75p 8.75p 283096
01/02/2023 9.25p 9.50p 9.10p 9.25p 101573
31/01/2023 9.25p 9.45p 9.16p 9.25p 40389
30/01/2023 9.75p 9.75p 9.25p 9.25p 86257
27/01/2023 9.75p 10.00p 9.50p 9.75p 100267
26/01/2023 9.75p 10.00p 9.75p 9.75p 20
25/01/2023 9.75p 9.75p 9.51p 9.75p 10000
24/01/2023 9.75p 10.00p 9.50p 9.75p 73233
23/01/2023 9.75p 9.79p 9.50p 9.75p 93140
20/01/2023 9.75p 9.83p 9.50p 9.75p 5850
19/01/2023 9.75p 9.89p 9.50p 9.75p 80850
18/01/2023 10.00p 10.00p 9.75p 9.75p 10000
17/01/2023 10.00p 10.00p 9.70p 10.00p 25966
16/01/2023 10.00p 10.50p 9.70p 10.00p 10451
13/01/2023 10.00p 10.17p 9.50p 10.00p 29702
12/01/2023 10.00p 10.18p 10.00p 10.00p 12991
11/01/2023 10.00p 10.00p 9.50p 10.00p 15
10/01/2023 10.00p 10.09p 9.50p 10.00p 10613
09/01/2023 10.00p 10.00p 9.90p 10.00p 0
06/01/2023 10.00p 10.20p 9.75p 10.00p 99335
05/01/2023 9.75p 10.00p 9.46p 10.00p 113833
04/01/2023 9.75p 9.75p 9.50p 9.70p 109676
03/01/2023 11.00p 11.50p 9.62p 10.00p 285424
30/12/2022 11.00p 11.00p 10.68p 11.00p 18051

*Close Price adjusted for both dividends and splits