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
27/09/2021 21.50p 21.80p 21.09p 21.50p 4101
24/09/2021 21.50p 21.75p 21.00p 21.50p 3914
23/09/2021 20.50p 21.85p 20.40p 21.60p 6072
22/09/2021 20.50p 20.90p 20.19p 20.50p 9271
21/09/2021 20.50p 20.74p 20.10p 20.50p 3555
20/09/2021 20.50p 21.00p 20.00p 20.50p 3797
17/09/2021 20.50p 21.13p 20.33p 20.50p 2100
16/09/2021 19.50p 21.20p 19.19p 20.50p 6710
15/09/2021 19.75p 19.75p 19.51p 19.75p 754
14/09/2021 19.75p 19.75p 19.49p 19.75p 1977
13/09/2021 19.25p 20.00p 19.00p 19.75p 515
10/09/2021 19.50p 19.50p 19.00p 19.25p 1507
09/09/2021 19.50p 19.50p 19.00p 19.50p 623
08/09/2021 19.50p 19.50p 19.06p 19.50p 100
07/09/2021 19.50p 19.50p 19.02p 19.50p 1233
06/09/2021 19.50p 19.50p 19.10p 19.50p 2564
03/09/2021 19.50p 19.50p 19.20p 19.50p 1107
02/09/2021 19.50p 20.00p 19.10p 19.50p 4146
01/09/2021 19.50p 19.64p 19.16p 19.50p 1977
31/08/2021 19.50p 19.50p 19.00p 19.50p 1038
27/08/2021 17.75p 19.79p 17.50p 19.50p 13806
26/08/2021 17.75p 18.00p 17.50p 17.75p 10671
25/08/2021 17.75p 18.00p 17.51p 17.75p 3001
24/08/2021 17.75p 18.00p 17.50p 17.75p 4687
23/08/2021 17.75p 17.75p 17.51p 17.75p 2121
20/08/2021 18.25p 18.50p 17.15p 17.70p 7569
19/08/2021 18.75p 18.90p 17.50p 18.25p 8046
18/08/2021 19.25p 19.50p 18.00p 18.75p 11987
17/08/2021 20.50p 21.00p 18.01p 19.50p 24218
16/08/2021 20.50p 21.00p 20.00p 20.50p 2377
13/08/2021 21.00p 21.81p 19.20p 20.50p 20442
12/08/2021 20.50p 22.00p 17.00p 20.60p 39259
11/08/2021 27.00p 28.00p 25.94p 26.50p 7914
10/08/2021 25.50p 28.00p 25.00p 27.00p 7294
09/08/2021 24.50p 26.00p 24.00p 25.50p 2605
06/08/2021 24.50p 25.00p 24.04p 24.50p 2840
05/08/2021 24.00p 25.40p 24.00p 24.50p 4267
04/08/2021 24.00p 24.48p 23.00p 24.00p 2576
03/08/2021 24.50p 25.00p 23.00p 24.00p 1187
02/08/2021 24.50p 25.00p 23.80p 24.50p 2423
30/07/2021 25.50p 26.00p 24.00p 24.50p 1124
29/07/2021 24.50p 25.70p 24.21p 25.50p 2440
28/07/2021 23.50p 24.50p 23.00p 24.50p 780
27/07/2021 23.50p 24.00p 23.50p 23.50p 608
26/07/2021 24.00p 24.68p 23.00p 23.50p 2240
23/07/2021 24.00p 24.60p 23.50p 24.00p 858
22/07/2021 23.50p 25.00p 23.00p 24.00p 2252
21/07/2021 23.50p 24.00p 23.00p 24.00p 1599
20/07/2021 23.50p 23.95p 23.00p 23.50p 2781
19/07/2021 25.50p 26.00p 23.02p 23.50p 5925
16/07/2021 25.50p 26.00p 25.00p 25.50p 4328
15/07/2021 26.00p 27.00p 24.50p 26.00p 20812
14/07/2021 24.50p 25.00p 23.00p 24.00p 5683
13/07/2021 24.50p 25.00p 24.15p 24.50p 3877
12/07/2021 24.50p 25.00p 23.50p 24.50p 3617
09/07/2021 24.50p 24.90p 24.00p 24.50p 4298
08/07/2021 24.50p 24.80p 24.05p 24.50p 1625
07/07/2021 24.50p 24.50p 24.00p 24.50p 2619
06/07/2021 24.50p 25.00p 24.00p 24.00p 3059
05/07/2021 24.00p 25.00p 23.00p 24.50p 4821
02/07/2021 24.50p 25.00p 23.00p 24.00p 6601
01/07/2021 24.50p 24.67p 24.00p 24.50p 7545
30/06/2021 25.50p 25.50p 24.00p 24.50p 5386
29/06/2021 24.50p 26.00p 24.00p 25.00p 4400
28/06/2021 25.50p 26.00p 24.50p 24.50p 2827
25/06/2021 25.00p 26.00p 24.45p 25.00p 4931
24/06/2021 25.50p 25.50p 24.51p 25.00p 3018
23/06/2021 24.50p 25.75p 24.30p 25.50p 4979
22/06/2021 24.50p 26.00p 24.00p 24.50p 6008
21/06/2021 25.50p 26.00p 24.00p 25.00p 2486
18/06/2021 25.50p 25.50p 25.26p 25.50p 2368
17/06/2021 26.50p 26.50p 25.00p 25.50p 6529
16/06/2021 25.50p 26.89p 25.41p 26.50p 5994
15/06/2021 26.00p 26.00p 25.00p 25.50p 5723
14/06/2021 25.00p 26.75p 24.70p 26.00p 7778
11/06/2021 25.50p 26.00p 24.80p 25.00p 2996
10/06/2021 25.50p 25.58p 24.00p 25.50p 5201
09/06/2021 26.50p 26.50p 24.50p 25.50p 1703
08/06/2021 26.50p 26.85p 26.05p 26.50p 1281
07/06/2021 27.50p 28.00p 26.00p 26.50p 4516
04/06/2021 28.00p 28.30p 26.50p 27.50p 1609
03/06/2021 27.50p 29.00p 27.00p 28.00p 5561
02/06/2021 25.50p 29.00p 25.00p 28.00p 6353
01/06/2021 25.50p 25.90p 25.25p 25.50p 2782
28/05/2021 25.50p 26.00p 25.10p 25.50p 4445
27/05/2021 24.50p 26.00p 24.00p 25.50p 11600
26/05/2021 24.50p 24.88p 24.35p 24.50p 1503
25/05/2021 24.50p 25.00p 23.00p 24.50p 4747
24/05/2021 24.50p 25.00p 24.01p 24.50p 3577
21/05/2021 24.50p 24.89p 24.05p 24.50p 5395
20/05/2021 24.50p 25.00p 23.25p 24.40p 8282
19/05/2021 25.50p 26.00p 23.00p 24.50p 15597
18/05/2021 26.50p 26.50p 24.25p 26.00p 12482
17/05/2021 26.50p 27.00p 25.00p 26.50p 10589
14/05/2021 28.50p 29.00p 25.30p 26.50p 27570
13/05/2021 30.00p 30.90p 27.50p 31.50p 15581
12/05/2021 31.50p 32.00p 31.05p 31.50p 4937
11/05/2021 33.00p 34.00p 31.05p 32.00p 11941
10/05/2021 30.00p 34.16p 30.00p 33.20p 23482
07/05/2021 31.50p 32.00p 30.00p 30.00p 8997
06/05/2021 30.00p 32.00p 30.00p 31.50p 8293
05/05/2021 29.50p 30.74p 29.00p 30.60p 5901
04/05/2021 30.50p 31.00p 28.00p 29.80p 9339
30/04/2021 31.00p 31.00p 30.00p 30.50p 3846
29/04/2021 31.00p 31.50p 30.00p 31.00p 2727
28/04/2021 31.00p 32.00p 30.10p 31.00p 6515
27/04/2021 31.50p 32.00p 30.00p 31.00p 15092
26/04/2021 31.50p 35.00p 30.00p 31.00p 20469
23/04/2021 28.50p 33.00p 26.04p 30.50p 61490
22/04/2021 29.50p 31.00p 20.64p 28.50p 23367
21/04/2021 30.50p 31.00p 28.72p 29.50p 4934
20/04/2021 31.50p 32.00p 30.00p 30.50p 3476
19/04/2021 31.50p 32.00p 30.44p 31.50p 5158
16/04/2021 33.00p 34.00p 31.00p 31.50p 9255
15/04/2021 32.00p 34.24p 30.00p 33.00p 8670
14/04/2021 30.00p 35.00p 30.00p 32.00p 9240
13/04/2021 29.00p 31.00p 29.00p 30.00p 8301
12/04/2021 29.00p 29.65p 28.00p 28.50p 4251
09/04/2021 29.50p 29.98p 28.16p 29.80p 1594
08/04/2021 28.50p 30.90p 28.02p 30.00p 3191
07/04/2021 29.50p 30.00p 27.55p 28.40p 4213
06/04/2021 30.00p 30.21p 29.00p 29.50p 3793
01/04/2021 28.00p 31.00p 28.00p 29.00p 6044
31/03/2021 27.50p 29.00p 27.00p 28.00p 2202
30/03/2021 28.50p 29.00p 27.00p 28.00p 6419
29/03/2021 29.50p 30.00p 27.00p 28.00p 4018
26/03/2021 31.50p 32.60p 29.22p 30.00p 11519
25/03/2021 36.00p 36.50p 32.07p 33.00p 4057
24/03/2021 34.50p 38.00p 34.20p 35.60p 5642
23/03/2021 32.00p 35.55p 32.00p 35.00p 4095
22/03/2021 31.00p 33.00p 30.00p 32.00p 2557
19/03/2021 33.00p 33.00p 30.33p 31.00p 1211
18/03/2021 34.00p 35.00p 32.11p 33.00p 2280
17/03/2021 30.50p 35.00p 30.50p 33.80p 5089
16/03/2021 32.50p 32.50p 30.00p 30.00p 2762
15/03/2021 32.00p 33.00p 31.50p 32.50p 1279
12/03/2021 30.50p 33.00p 29.55p 33.00p 2816
11/03/2021 32.00p 32.00p 30.00p 31.00p 3451
10/03/2021 33.00p 33.00p 31.20p 32.00p 1717
09/03/2021 31.50p 33.48p 31.00p 33.00p 4946
08/03/2021 30.00p 33.00p 29.75p 31.20p 4782
05/03/2021 30.00p 31.00p 29.00p 29.60p 3759
04/03/2021 30.50p 31.00p 29.00p 30.40p 3052
03/03/2021 30.50p 31.00p 30.00p 31.00p 2021
02/03/2021 32.00p 32.00p 28.55p 30.50p 8375
01/03/2021 34.00p 34.00p 31.00p 32.00p 3733
26/02/2021 34.00p 34.00p 32.10p 33.80p 3012
25/02/2021 33.50p 34.00p 32.20p 32.20p 3737
24/02/2021 33.50p 35.00p 33.00p 33.20p 3883
23/02/2021 35.50p 36.95p 33.00p 33.60p 11159
22/02/2021 35.00p 35.80p 32.30p 33.40p 6883
19/02/2021 35.00p 36.00p 33.10p 34.00p 3214
18/02/2021 35.50p 38.00p 33.05p 35.00p 6794
17/02/2021 37.50p 38.00p 35.00p 35.50p 5630
16/02/2021 38.00p 39.80p 34.00p 36.50p 4873
15/02/2021 36.00p 39.00p 36.00p 38.00p 6550
12/02/2021 35.50p 36.50p 35.05p 36.00p 4779
11/02/2021 35.00p 36.89p 34.25p 35.80p 5880
10/02/2021 36.50p 40.00p 34.90p 37.00p 4181
09/02/2021 34.50p 36.65p 33.00p 36.00p 6142
08/02/2021 35.50p 35.50p 33.00p 34.50p 7993
05/02/2021 37.00p 38.00p 35.00p 35.00p 12247
04/02/2021 40.50p 42.00p 36.00p 36.00p 11104
03/02/2021 39.50p 43.00p 37.25p 40.00p 22492
02/02/2021 38.50p 42.00p 38.25p 39.00p 13929
01/02/2021 36.50p 38.90p 36.00p 37.00p 6958
29/01/2021 37.50p 41.50p 36.00p 36.80p 19237
28/01/2021 37.50p 39.00p 33.45p 38.00p 24918
27/01/2021 37.50p 40.80p 36.50p 37.00p 9007
26/01/2021 34.50p 38.90p 34.00p 37.50p 6412
25/01/2021 37.50p 38.50p 34.00p 34.00p 8291
22/01/2021 40.00p 41.00p 35.00p 38.00p 14742
21/01/2021 36.50p 42.00p 36.10p 39.40p 18267
20/01/2021 33.00p 40.00p 32.00p 39.00p 15509
19/01/2021 33.50p 36.80p 32.00p 33.00p 3793
18/01/2021 31.00p 35.00p 30.10p 33.60p 7144
15/01/2021 31.00p 32.00p 29.00p 30.50p 1509
14/01/2021 32.50p 33.00p 30.28p 31.80p 2615
13/01/2021 33.00p 35.00p 32.00p 32.50p 1833
12/01/2021 31.50p 35.00p 30.19p 33.50p 11347
11/01/2021 32.00p 32.70p 29.56p 31.50p 2900
08/01/2021 30.00p 34.00p 29.00p 32.00p 5006
07/01/2021 28.50p 31.00p 28.42p 30.00p 3443
06/01/2021 30.50p 32.00p 28.30p 28.50p 4995
05/01/2021 30.00p 31.00p 28.60p 31.00p 1609
04/01/2021 31.00p 33.10p 29.20p 30.00p 5077
31/12/2020 30.50p 32.00p 29.15p 32.00p 1854
30/12/2020 31.00p 32.00p 28.15p 31.80p 4823
29/12/2020 26.50p 32.90p 26.50p 31.00p 8856
24/12/2020 28.00p 29.00p 26.00p 26.50p 3207
23/12/2020 29.00p 29.50p 26.00p 28.80p 8297
22/12/2020 23.00p 30.87p 23.00p 30.00p 20667
21/12/2020 23.50p 25.00p 22.10p 24.00p 7729
18/12/2020 22.50p 24.00p 22.00p 23.50p 9519
17/12/2020 20.50p 22.62p 20.40p 22.50p 9188
16/12/2020 21.50p 21.50p 20.00p 20.50p 4672
15/12/2020 22.50p 22.50p 20.00p 21.50p 2655
14/12/2020 22.50p 22.50p 22.00p 22.50p 250
11/12/2020 22.50p 22.50p 21.00p 22.50p 665
10/12/2020 22.50p 25.00p 22.00p 22.50p 189

*Close Price adjusted for both dividends and splits