Serinus Energy NPV (SENX) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
18/08/2020 60.00p 60.00p 60.00p 60.00p 0
17/08/2020 60.00p 60.00p 60.00p 60.00p 0
14/08/2020 55.00p 62.00p 55.00p 60.00p 350
13/08/2020 57.50p 57.50p 57.50p 57.50p 0
12/08/2020 57.50p 57.50p 57.50p 57.50p 0
11/08/2020 57.50p 62.50p 57.50p 57.50p 0
10/08/2020 65.00p 65.00p 60.00p 62.50p 55
07/08/2020 65.00p 65.00p 65.00p 65.00p 0
06/08/2020 65.00p 65.00p 61.00p 65.00p 2
05/08/2020 65.00p 65.00p 65.00p 65.00p 0
04/08/2020 65.00p 65.00p 65.00p 65.00p 0
03/08/2020 65.00p 65.00p 65.00p 65.00p 0
31/07/2020 65.00p 65.00p 65.00p 65.00p 0
30/07/2020 65.00p 65.00p 65.00p 65.00p 1
29/07/2020 65.00p 65.00p 65.00p 65.00p 0
28/07/2020 65.00p 65.00p 65.00p 65.00p 0
27/07/2020 65.00p 65.00p 65.00p 65.00p 0
24/07/2020 65.00p 65.00p 65.00p 65.00p 0
23/07/2020 70.00p 70.00p 65.00p 65.00p 130
22/07/2020 75.00p 75.00p 70.00p 70.00p 35
21/07/2020 75.00p 75.00p 70.00p 75.00p 10
20/07/2020 75.00p 75.00p 70.00p 75.00p 100
17/07/2020 75.00p 75.00p 75.00p 75.00p 0
16/07/2020 75.00p 75.00p 70.00p 75.00p 50
15/07/2020 75.00p 75.00p 75.00p 75.00p 0
14/07/2020 75.00p 75.00p 75.00p 75.00p 0
13/07/2020 75.00p 75.00p 75.00p 75.00p 0
10/07/2020 75.00p 75.00p 75.00p 75.00p 0
09/07/2020 75.00p 75.00p 70.00p 75.00p 1
08/07/2020 75.00p 75.00p 75.00p 75.00p 0
07/07/2020 75.00p 75.00p 70.00p 75.00p 50
06/07/2020 75.00p 75.00p 75.00p 75.00p 0
03/07/2020 75.00p 75.00p 75.00p 75.00p 0
02/07/2020 75.00p 75.00p 75.00p 75.00p 0
01/07/2020 75.00p 75.00p 75.00p 75.00p 0
30/06/2020 75.00p 75.00p 75.00p 75.00p 0
29/06/2020 75.00p 75.00p 75.00p 75.00p 0
26/06/2020 75.00p 75.00p 75.00p 75.00p 0
25/06/2020 75.00p 75.00p 75.00p 75.00p 0
24/06/2020 75.00p 75.00p 75.00p 75.00p 0
23/06/2020 75.00p 75.00p 75.00p 75.00p 0
22/06/2020 75.00p 75.00p 75.00p 75.00p 0
19/06/2020 75.00p 75.00p 75.00p 75.00p 0
18/06/2020 75.00p 75.00p 75.00p 75.00p 0
17/06/2020 75.00p 80.00p 75.00p 75.00p 14
16/06/2020 75.00p 75.00p 75.00p 75.00p 0
15/06/2020 75.00p 75.00p 75.00p 75.00p 0
12/06/2020 75.00p 75.00p 75.00p 75.00p 0
11/06/2020 75.00p 75.00p 70.00p 75.00p 7
10/06/2020 75.00p 75.00p 75.00p 75.00p 0
09/06/2020 72.50p 75.00p 72.50p 75.00p 7
08/06/2020 72.50p 72.50p 72.50p 72.50p 0
05/06/2020 72.50p 72.50p 72.50p 72.50p 0
04/06/2020 72.50p 75.00p 72.50p 72.50p 77
03/06/2020 72.50p 72.50p 72.50p 72.50p 0
02/06/2020 72.50p 72.50p 72.50p 72.50p 0
01/06/2020 72.50p 72.50p 72.50p 72.50p 0
29/05/2020 72.50p 72.50p 72.50p 72.50p 0
28/05/2020 72.50p 72.50p 72.50p 72.50p 0
27/05/2020 72.50p 72.50p 72.50p 72.50p 0
26/05/2020 72.50p 72.50p 72.50p 72.50p 0
22/05/2020 72.50p 72.50p 72.50p 72.50p 0
21/05/2020 72.50p 72.50p 72.50p 72.50p 0
20/05/2020 72.50p 72.50p 72.50p 72.50p 0
19/05/2020 72.50p 72.50p 70.00p 72.50p 0
18/05/2020 72.50p 74.00p 70.00p 72.50p 448
15/05/2020 77.50p 78.50p 70.20p 72.50p 46
14/05/2020 82.50p 82.50p 82.50p 82.50p 0
13/05/2020 82.50p 82.50p 82.50p 82.50p 0
12/05/2020 82.50p 82.50p 82.50p 82.50p 0
11/05/2020 85.00p 85.00p 82.50p 82.50p 0
07/05/2020 85.00p 85.00p 85.00p 85.00p 0
06/05/2020 85.00p 85.00p 85.00p 85.00p 0
05/05/2020 85.00p 85.00p 85.00p 85.00p 0
04/05/2020 85.00p 85.00p 85.00p 85.00p 0
01/05/2020 85.00p 85.00p 81.25p 85.00p 100
30/04/2020 85.00p 85.00p 85.00p 85.00p 0
29/04/2020 85.00p 85.00p 85.00p 85.00p 0
28/04/2020 85.00p 85.00p 85.00p 85.00p 0
27/04/2020 85.00p 85.00p 85.00p 85.00p 0
24/04/2020 85.00p 85.00p 85.00p 85.00p 0
23/04/2020 85.00p 85.00p 85.00p 85.00p 0
22/04/2020 85.00p 85.00p 85.00p 85.00p 0
21/04/2020 85.00p 85.00p 85.00p 85.00p 0
20/04/2020 85.00p 87.50p 85.00p 85.00p 0
17/04/2020 87.50p 87.50p 87.50p 87.50p 0
16/04/2020 87.50p 87.50p 87.50p 87.50p 0
15/04/2020 87.50p 87.50p 87.50p 87.50p 0
14/04/2020 87.50p 87.50p 87.50p 87.50p 0
09/04/2020 87.50p 87.50p 87.50p 87.50p 0
08/04/2020 87.50p 87.50p 87.50p 87.50p 0
07/04/2020 87.50p 87.50p 87.50p 87.50p 0
06/04/2020 87.50p 87.50p 87.50p 87.50p 0
03/04/2020 87.50p 87.50p 87.50p 87.50p 0
02/04/2020 87.50p 89.50p 87.50p 87.50p 0
01/04/2020 87.50p 87.50p 87.50p 87.50p 0
31/03/2020 87.50p 87.50p 87.50p 87.50p 0
30/03/2020 90.00p 90.00p 87.50p 87.50p 7
27/03/2020 90.00p 90.00p 85.50p 90.00p 3
26/03/2020 90.00p 90.00p 90.00p 90.00p 0
25/03/2020 90.00p 90.00p 90.00p 90.00p 0
24/03/2020 90.00p 90.00p 90.00p 90.00p 0
23/03/2020 90.00p 90.00p 90.00p 90.00p 0
20/03/2020 90.00p 90.00p 90.00p 90.00p 0
19/03/2020 90.00p 90.00p 90.00p 90.00p 0
18/03/2020 90.00p 90.00p 85.00p 90.00p 5
17/03/2020 90.00p 90.00p 90.00p 90.00p 0
16/03/2020 90.00p 90.00p 90.00p 90.00p 0
13/03/2020 90.00p 90.00p 90.00p 90.00p 0
12/03/2020 92.50p 94.00p 90.00p 90.00p 53
11/03/2020 100.00p 100.00p 92.50p 92.50p 50
10/03/2020 100.00p 100.00p 100.00p 100.00p 0
09/03/2020 100.00p 100.00p 100.00p 100.00p 0
06/03/2020 100.00p 100.00p 100.00p 100.00p 0
05/03/2020 102.50p 102.50p 95.00p 100.00p 110
04/03/2020 102.50p 102.50p 102.50p 102.50p 0
03/03/2020 102.50p 102.50p 102.50p 102.50p 0
02/03/2020 102.50p 102.50p 102.50p 102.50p 0
28/02/2020 102.50p 102.50p 102.50p 102.50p 0
27/02/2020 102.50p 102.50p 102.50p 102.50p 0
26/02/2020 102.50p 102.50p 101.00p 102.50p 25
25/02/2020 102.50p 102.50p 102.50p 102.50p 0
24/02/2020 102.50p 102.50p 101.00p 102.50p 20
21/02/2020 102.50p 102.50p 100.00p 102.50p 10
20/02/2020 102.50p 102.50p 102.50p 102.50p 0
19/02/2020 102.50p 102.50p 102.50p 102.50p 0
18/02/2020 102.50p 102.50p 102.50p 102.50p 0
17/02/2020 102.50p 102.50p 101.00p 102.50p 1
14/02/2020 102.50p 102.50p 102.50p 102.50p 0
13/02/2020 102.50p 103.50p 102.50p 102.50p 190
12/02/2020 102.50p 102.50p 100.00p 102.50p 2000
11/02/2020 102.50p 103.50p 100.00p 102.50p 10
10/02/2020 102.50p 102.50p 102.50p 102.50p 0
07/02/2020 102.50p 102.50p 102.50p 102.50p 0
06/02/2020 102.50p 102.50p 102.50p 102.50p 0
05/02/2020 102.50p 102.50p 101.00p 102.50p 22
04/02/2020 102.50p 102.50p 102.00p 102.50p 5
03/02/2020 102.50p 102.50p 102.50p 102.50p 35
31/01/2020 102.50p 102.50p 102.00p 102.50p 3
30/01/2020 102.50p 102.50p 102.50p 102.50p 0
29/01/2020 105.00p 105.00p 102.50p 102.50p 13
28/01/2020 105.00p 105.00p 105.00p 105.00p 8
27/01/2020 105.00p 105.00p 100.00p 105.00p 5
24/01/2020 87.50p 105.00p 87.50p 105.00p 2090
23/01/2020 87.50p 87.50p 87.50p 87.50p 0
22/01/2020 87.50p 87.50p 87.50p 87.50p 0
21/01/2020 87.50p 87.50p 87.50p 87.50p 0
20/01/2020 87.50p 88.75p 87.50p 87.50p 0
17/01/2020 88.75p 88.75p 88.75p 88.75p 0
16/01/2020 88.75p 88.75p 87.50p 88.75p 5
15/01/2020 88.75p 88.75p 88.75p 88.75p 0
14/01/2020 88.75p 88.75p 88.75p 88.75p 0
13/01/2020 87.50p 88.75p 87.50p 88.75p 0
10/01/2020 83.75p 87.50p 83.75p 87.50p 250
09/01/2020 83.75p 83.75p 83.75p 83.75p 0
08/01/2020 83.75p 83.75p 83.75p 83.75p 0
07/01/2020 83.75p 83.75p 83.75p 83.75p 0
06/01/2020 83.75p 83.75p 83.75p 83.75p 0
03/01/2020 83.75p 83.75p 83.75p 83.75p 0
02/01/2020 83.75p 83.75p 83.75p 83.75p 0
31/12/2019 83.75p 83.75p 83.75p 83.75p 0
30/12/2019 83.75p 83.75p 83.75p 83.75p 0
27/12/2019 83.75p 83.75p 83.75p 83.75p 0
24/12/2019 83.75p 83.75p 83.75p 83.75p 0
23/12/2019 83.75p 83.75p 83.75p 83.75p 0
20/12/2019 83.75p 83.75p 81.00p 83.75p 33
19/12/2019 83.75p 85.00p 83.75p 83.75p 1
18/12/2019 85.00p 85.00p 83.75p 83.75p 0
17/12/2019 83.75p 83.75p 83.75p 83.75p 0
16/12/2019 87.50p 87.50p 82.00p 83.75p 5
13/12/2019 90.00p 90.00p 87.50p 87.50p 0
12/12/2019 90.00p 90.00p 87.50p 90.00p 0
11/12/2019 90.00p 90.00p 90.00p 90.00p 0
10/12/2019 90.00p 90.00p 90.00p 90.00p 0
09/12/2019 90.00p 90.00p 85.00p 90.00p 2
06/12/2019 90.00p 90.00p 90.00p 90.00p 0
05/12/2019 90.00p 91.50p 85.00p 90.00p 22
04/12/2019 90.00p 90.00p 90.00p 90.00p 0
03/12/2019 90.00p 90.00p 90.00p 90.00p 0
02/12/2019 90.00p 90.00p 90.00p 90.00p 0
29/11/2019 95.00p 95.00p 90.00p 90.00p 30
28/11/2019 96.50p 96.50p 93.00p 95.00p 175
27/11/2019 96.50p 97.00p 93.70p 96.50p 4
26/11/2019 96.50p 98.39p 96.50p 96.50p 30
25/11/2019 96.50p 96.50p 96.50p 96.50p 0
22/11/2019 96.50p 96.50p 96.50p 96.50p 0
21/11/2019 96.50p 96.50p 96.50p 96.50p 0
20/11/2019 96.50p 96.50p 96.50p 96.50p 0
19/11/2019 96.50p 96.50p 96.50p 96.50p 0
18/11/2019 96.50p 96.50p 96.50p 96.50p 0
15/11/2019 96.50p 96.50p 96.50p 96.50p 0
14/11/2019 96.50p 96.50p 95.00p 96.50p 0
13/11/2019 95.00p 95.00p 95.00p 95.00p 0
12/11/2019 95.00p 95.00p 95.00p 95.00p 0
11/11/2019 95.00p 95.00p 95.00p 95.00p 0
08/11/2019 95.00p 95.00p 95.00p 95.00p 0
07/11/2019 95.00p 95.00p 95.00p 95.00p 0
06/11/2019 95.00p 95.00p 95.00p 95.00p 0
05/11/2019 95.00p 95.00p 90.00p 95.00p 1
04/11/2019 95.00p 95.00p 94.50p 95.00p 4

*Close Price adjusted for both dividends and splits