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
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
29/12/2022 11.25p 11.25p 10.63p 11.00p 106177
28/12/2022 11.25p 11.25p 11.00p 11.00p 26186
23/12/2022 11.25p 11.35p 11.04p 11.25p 65726
22/12/2022 10.75p 11.34p 10.60p 11.25p 224702
21/12/2022 11.25p 11.25p 10.50p 10.75p 83575
20/12/2022 11.00p 11.50p 11.00p 11.25p 338638
19/12/2022 11.25p 11.50p 10.50p 11.00p 132655
16/12/2022 10.25p 11.75p 10.11p 11.25p 282520
15/12/2022 9.25p 10.50p 9.25p 10.25p 297854
14/12/2022 9.25p 9.43p 9.25p 9.25p 4700
13/12/2022 9.25p 9.25p 8.67p 9.25p 19000
12/12/2022 9.00p 10.00p 8.50p 9.25p 154708
09/12/2022 9.00p 9.50p 8.50p 9.00p 46079
08/12/2022 9.50p 9.50p 8.55p 9.00p 213007
07/12/2022 9.50p 9.75p 9.26p 9.50p 25871
06/12/2022 9.75p 10.00p 9.30p 9.50p 144675
05/12/2022 9.75p 10.00p 9.52p 10.00p 83554
02/12/2022 9.75p 10.00p 9.75p 9.75p 11
01/12/2022 9.75p 10.00p 9.50p 9.75p 23400
30/11/2022 9.75p 10.00p 9.50p 9.75p 18370
29/11/2022 9.75p 10.00p 9.51p 9.75p 61096
28/11/2022 10.25p 10.25p 9.50p 10.25p 267926
25/11/2022 10.50p 10.50p 9.96p 10.50p 23395
24/11/2022 10.25p 10.50p 10.00p 10.25p 77111
23/11/2022 10.25p 10.40p 10.19p 10.25p 62989
22/11/2022 10.25p 10.50p 10.25p 10.25p 26000
21/11/2022 10.25p 10.25p 10.00p 10.25p 4140
18/11/2022 10.25p 10.25p 10.00p 10.25p 11499
17/11/2022 10.25p 10.25p 10.00p 10.25p 21771
16/11/2022 10.63p 10.63p 10.00p 10.25p 17177
15/11/2022 11.25p 11.50p 10.10p 10.63p 92211
14/11/2022 11.25p 11.25p 11.00p 11.25p 7500
11/11/2022 11.25p 11.50p 11.00p 11.25p 10337
10/11/2022 11.25p 11.25p 11.00p 11.25p 11111
09/11/2022 11.25p 11.25p 11.00p 11.25p 28330
08/11/2022 11.38p 11.40p 11.00p 11.25p 125956
07/11/2022 11.50p 11.50p 11.25p 11.38p 109923
04/11/2022 11.50p 11.50p 11.25p 11.50p 24595
03/11/2022 11.50p 11.50p 11.25p 11.50p 277585
02/11/2022 11.50p 11.70p 11.43p 11.60p 111340
01/11/2022 11.50p 11.65p 11.25p 11.50p 65500
31/10/2022 11.50p 11.70p 11.38p 11.50p 415068
28/10/2022 11.50p 11.75p 11.33p 11.50p 133365
27/10/2022 11.50p 11.70p 11.25p 11.63p 402680
26/10/2022 11.25p 11.68p 11.00p 11.50p 345024
25/10/2022 10.88p 11.50p 10.88p 11.25p 34858
24/10/2022 10.88p 11.00p 10.75p 10.88p 86870
21/10/2022 11.13p 11.13p 10.75p 10.88p 134929
20/10/2022 11.13p 11.50p 10.75p 11.13p 410328
19/10/2022 11.13p 11.50p 10.90p 11.13p 100010
18/10/2022 11.00p 11.00p 10.50p 11.00p 80070
17/10/2022 11.00p 11.24p 10.50p 11.00p 344927
14/10/2022 11.25p 11.25p 10.50p 11.00p 214536
13/10/2022 11.25p 11.50p 11.00p 11.25p 104635
12/10/2022 10.50p 11.43p 10.00p 11.25p 338610
11/10/2022 9.75p 10.50p 8.80p 10.50p 185439
10/10/2022 9.25p 10.00p 9.00p 9.75p 202049
07/10/2022 9.25p 9.48p 9.00p 9.25p 157930
06/10/2022 8.65p 9.50p 8.30p 9.25p 1057689
05/10/2022 10.25p 10.50p 7.95p 8.50p 2171021
04/10/2022 11.50p 11.99p 11.00p 11.50p 125281
03/10/2022 11.50p 12.01p 11.00p 11.50p 425873
30/09/2022 11.38p 12.00p 11.00p 11.50p 307079
29/09/2022 9.25p 12.00p 9.25p 11.80p 1498810
28/09/2022 9.25p 9.50p 9.11p 9.25p 103895
27/09/2022 9.25p 9.50p 9.10p 9.20p 160378
26/09/2022 9.25p 9.50p 9.22p 9.25p 7576
23/09/2022 9.25p 9.40p 9.00p 9.25p 391357
22/09/2022 9.50p 10.00p 9.00p 9.25p 107476
21/09/2022 9.50p 10.00p 9.38p 9.50p 50077
20/09/2022 9.25p 10.45p 9.00p 9.60p 442173
19/09/2022 9.25p 9.35p 9.00p 9.10p 235049
16/09/2022 9.25p 9.35p 9.00p 9.10p 235049
15/09/2022 9.25p 9.29p 9.00p 9.25p 47578
14/09/2022 9.25p 9.50p 9.00p 9.25p 240630
13/09/2022 9.50p 9.50p 9.00p 9.25p 2173138
12/09/2022 10.25p 10.50p 9.50p 9.75p 132570
09/09/2022 10.25p 10.25p 10.00p 10.25p 38439
08/09/2022 10.25p 10.50p 10.00p 10.25p 12454
07/09/2022 10.25p 10.25p 10.00p 10.25p 30998
06/09/2022 10.25p 10.50p 10.00p 10.25p 83546
05/09/2022 10.50p 10.50p 10.00p 10.25p 135060
02/09/2022 10.50p 11.00p 9.30p 10.50p 1484562
01/09/2022 13.50p 13.63p 13.00p 13.50p 124234
31/08/2022 13.25p 14.00p 13.20p 13.50p 205703
30/08/2022 13.50p 13.95p 13.03p 13.25p 263316
29/08/2022 13.50p 14.80p 13.48p 13.50p 195830
26/08/2022 13.50p 14.80p 13.48p 13.50p 195830
25/08/2022 13.00p 14.00p 13.00p 13.60p 345715
24/08/2022 13.00p 13.35p 12.85p 13.00p 29645
23/08/2022 12.75p 13.50p 12.56p 13.00p 165632
22/08/2022 13.00p 13.09p 12.50p 12.50p 474548
19/08/2022 12.38p 13.46p 12.38p 13.12p 815628
18/08/2022 11.50p 12.75p 11.21p 12.38p 827875
17/08/2022 11.75p 11.75p 11.38p 11.50p 206388
16/08/2022 12.13p 12.13p 11.50p 11.75p 474521
15/08/2022 11.50p 12.75p 11.33p 11.80p 1166668
12/08/2022 11.50p 12.00p 11.00p 11.50p 486998
11/08/2022 11.00p 12.00p 10.85p 11.50p 234849
10/08/2022 11.25p 11.50p 10.38p 11.00p 272094
09/08/2022 11.25p 11.74p 11.00p 11.25p 587928
08/08/2022 11.25p 11.27p 11.00p 11.25p 116172
05/08/2022 11.50p 12.00p 11.00p 11.25p 263885
04/08/2022 11.50p 11.95p 11.00p 11.50p 285120
03/08/2022 11.50p 11.95p 11.45p 11.60p 1268605
02/08/2022 11.00p 11.70p 11.00p 11.50p 524394
01/08/2022 10.50p 11.17p 10.50p 10.75p 291971
29/07/2022 10.50p 11.00p 10.25p 10.75p 266946
28/07/2022 10.25p 10.50p 10.11p 10.50p 77869
27/07/2022 10.50p 10.50p 10.11p 10.25p 73386
26/07/2022 10.50p 10.59p 10.00p 10.50p 194760
25/07/2022 10.50p 11.00p 10.36p 10.50p 112534
22/07/2022 10.75p 10.75p 10.36p 10.50p 8317
21/07/2022 10.75p 10.97p 10.55p 10.55p 191533
20/07/2022 11.00p 11.03p 10.75p 11.00p 204192
19/07/2022 11.00p 11.15p 10.70p 11.00p 384769
18/07/2022 11.00p 11.25p 10.62p 11.00p 994424
15/07/2022 10.50p 11.00p 10.00p 10.70p 443884
14/07/2022 10.50p 10.98p 10.16p 10.50p 491444
13/07/2022 10.00p 10.50p 9.95p 10.00p 469743

*Close Price adjusted for both dividends and splits