Seraphine Group (BUMP) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seraphine Group

Date Open High Low Close* Volume
05/04/2023 29.50p 30.00p 29.50p 30.00p 12664
04/04/2023 30.50p 30.50p 30.50p 30.50p 0
03/04/2023 30.50p 31.00p 30.50p 30.50p 7
31/03/2023 30.50p 30.45p 29.80p 30.45p 30808
30/03/2023 30.50p 30.51p 30.45p 30.45p 60000
29/03/2023 29.50p 30.45p 30.00p 30.45p 12104
28/03/2023 29.50p 30.30p 29.90p 30.30p 10488
27/03/2023 29.50p 30.55p 29.90p 30.55p 46
24/03/2023 29.50p 30.40p 29.80p 30.40p 14484
23/03/2023 29.50p 30.40p 29.70p 30.40p 0
22/03/2023 29.50p 29.70p 29.70p 29.70p 0
21/03/2023 29.50p 29.70p 29.70p 29.70p 0
20/03/2023 29.50p 29.80p 29.60p 29.70p 752
17/03/2023 29.50p 29.70p 29.70p 29.70p 0
16/03/2023 29.50p 29.80p 29.60p 29.70p 11
15/03/2023 29.50p 29.70p 29.66p 29.70p 90000
14/03/2023 29.50p 29.70p 29.50p 29.70p 530
13/03/2023 29.70p 29.70p 29.60p 29.70p 16
10/03/2023 29.70p 29.75p 29.70p 29.75p 17768
09/03/2023 29.60p 29.70p 29.60p 29.70p 113900
08/03/2023 29.60p 29.68p 29.53p 29.65p 1017182
07/03/2023 29.50p 29.55p 29.50p 29.55p 253044
06/03/2023 29.30p 29.65p 29.55p 29.65p 0
03/03/2023 29.30p 29.55p 29.50p 29.55p 0
02/03/2023 29.30p 29.50p 29.50p 29.50p 0
01/03/2023 29.30p 29.50p 29.30p 29.50p 1618
28/02/2023 29.30p 29.50p 29.35p 29.50p 60000
27/02/2023 29.30p 29.50p 29.30p 29.50p 90172
24/02/2023 29.40p 29.50p 29.34p 29.50p 8030
23/02/2023 29.40p 29.50p 29.30p 29.50p 800
22/02/2023 29.40p 29.50p 29.30p 29.50p 564300
21/02/2023 29.30p 29.50p 29.30p 29.40p 4792
20/02/2023 29.50p 29.40p 29.34p 29.40p 12000
17/02/2023 29.50p 29.40p 29.40p 29.40p 0
16/02/2023 29.50p 29.40p 29.34p 29.40p 175
15/02/2023 29.50p 29.60p 29.34p 29.60p 400
14/02/2023 29.50p 29.60p 29.30p 29.60p 5741
13/02/2023 29.50p 29.60p 29.30p 29.60p 18314
10/02/2023 29.30p 29.60p 29.60p 29.60p 0
09/02/2023 29.30p 29.90p 29.30p 29.60p 64
08/02/2023 29.30p 29.80p 29.60p 29.60p 293
07/02/2023 29.30p 29.40p 29.30p 29.40p 28000
06/02/2023 29.20p 29.50p 29.20p 29.35p 107983
03/02/2023 29.20p 29.28p 29.20p 29.20p 43723
02/02/2023 29.20p 29.90p 29.20p 29.55p 9669
01/02/2023 29.20p 29.55p 29.20p 29.55p 5906
31/01/2023 29.20p 29.50p 29.20p 29.35p 102856
30/01/2023 29.20p 29.90p 29.20p 29.55p 141252
27/01/2023 29.20p 29.60p 29.20p 29.40p 556092
26/01/2023 29.20p 29.50p 29.20p 29.25p 365149
25/01/2023 29.20p 29.30p 29.20p 29.25p 544719
24/01/2023 29.20p 29.40p 29.20p 29.30p 923930
23/01/2023 29.00p 29.50p 29.00p 29.25p 858957
20/01/2023 29.00p 29.60p 26.50p 29.15p 4243503
19/01/2023 9.60p 9.80p 9.60p 9.80p 18818
18/01/2023 9.80p 9.50p 9.40p 9.40p 5463
17/01/2023 9.80p 9.80p 9.55p 9.55p 3334
16/01/2023 9.80p 9.80p 9.50p 9.55p 29079
13/01/2023 9.50p 9.59p 9.44p 9.55p 163330
12/01/2023 9.00p 9.50p 9.20p 9.25p 126
11/01/2023 9.00p 9.35p 9.25p 9.25p 100000
10/01/2023 9.00p 9.26p 9.00p 9.25p 428300
09/01/2023 9.00p 9.00p 8.63p 8.76p 214210
06/01/2023 9.00p 9.00p 8.60p 9.00p 230180
05/01/2023 9.00p 9.50p 8.76p 9.00p 589728
04/01/2023 8.00p 8.70p 8.12p 8.50p 3183
03/01/2023 8.00p 9.00p 8.00p 8.50p 155226
30/12/2022 8.00p 8.12p 8.00p 8.05p 43604
29/12/2022 8.80p 8.60p 8.60p 8.60p 0
28/12/2022 8.80p 9.00p 8.15p 8.60p 10966
23/12/2022 8.80p 8.80p 8.65p 8.65p 0
22/12/2022 8.80p 8.84p 8.65p 8.80p 28905
21/12/2022 8.80p 8.86p 8.75p 8.80p 36766
20/12/2022 8.80p 8.80p 8.65p 8.80p 146326
19/12/2022 8.80p 8.86p 7.88p 7.95p 453803
16/12/2022 10.00p 10.00p 9.00p 9.50p 69301
15/12/2022 9.00p 10.09p 10.00p 10.00p 0
14/12/2022 9.00p 10.09p 9.00p 10.09p 133966
13/12/2022 10.00p 10.10p 8.50p 9.80p 706909
12/12/2022 11.00p 11.00p 10.70p 10.70p 270000
09/12/2022 12.30p 11.80p 11.50p 11.50p 25229
08/12/2022 12.30p 12.30p 11.00p 11.50p 262593
07/12/2022 11.20p 12.50p 11.00p 12.00p 391639
06/12/2022 11.00p 10.85p 10.85p 10.85p 0
05/12/2022 11.00p 11.50p 10.50p 10.85p 45374
02/12/2022 10.50p 11.17p 10.50p 10.75p 113791
01/12/2022 11.00p 11.14p 10.50p 11.05p 10514
30/11/2022 11.00p 11.14p 10.66p 10.90p 54042
29/11/2022 11.00p 11.33p 10.90p 10.90p 54875
28/11/2022 11.00p 11.61p 10.00p 11.50p 148482
25/11/2022 10.50p 10.70p 10.00p 10.50p 151819
24/11/2022 10.00p 10.50p 9.20p 10.25p 241141
23/11/2022 10.50p 11.00p 10.00p 10.10p 40006
22/11/2022 12.50p 11.53p 11.40p 11.53p 2192
21/11/2022 12.50p 11.64p 11.02p 11.50p 43006
18/11/2022 12.50p 12.50p 11.08p 11.50p 1049192
17/11/2022 12.00p 12.25p 12.22p 12.25p 285259
16/11/2022 12.00p 12.33p 12.00p 12.15p 23662
15/11/2022 12.50p 12.50p 12.16p 12.25p 86701
14/11/2022 12.60p 12.39p 12.14p 12.25p 53624
11/11/2022 12.60p 12.39p 12.25p 12.25p 238490
10/11/2022 12.60p 13.00p 12.00p 12.00p 64890
09/11/2022 13.00p 13.00p 12.16p 12.25p 408229
08/11/2022 15.00p 15.08p 12.11p 12.50p 1106970
07/11/2022 18.35p 18.35p 17.00p 17.68p 25565
04/11/2022 17.30p 18.00p 17.88p 18.00p 4474
03/11/2022 17.30p 18.00p 17.00p 18.00p 43092
02/11/2022 18.00p 18.62p 18.13p 18.15p 28026
01/11/2022 18.00p 18.95p 18.00p 18.15p 20135
31/10/2022 18.00p 18.00p 18.00p 18.00p 0
28/10/2022 18.00p 18.00p 18.00p 18.00p 0
27/10/2022 18.00p 18.00p 18.00p 18.00p 9300
26/10/2022 18.00p 18.95p 17.16p 18.00p 14483
25/10/2022 19.00p 18.50p 18.50p 18.50p 15000
24/10/2022 19.00p 19.00p 18.50p 18.50p 5000
21/10/2022 17.05p 18.00p 17.98p 17.98p 0
20/10/2022 17.05p 18.00p 17.10p 18.00p 2000
19/10/2022 17.05p 18.50p 17.10p 18.50p 1505
18/10/2022 17.05p 18.50p 17.15p 18.50p 910
17/10/2022 17.05p 19.95p 17.05p 18.50p 15500
14/10/2022 19.95p 18.50p 17.60p 18.50p 29408
13/10/2022 19.95p 19.95p 18.63p 18.63p 5
12/10/2022 17.05p 19.95p 17.05p 18.50p 73
11/10/2022 18.00p 19.50p 18.50p 18.50p 2502
10/10/2022 18.00p 18.50p 17.60p 18.50p 1626
07/10/2022 18.00p 19.15p 18.50p 18.50p 0
06/10/2022 18.00p 19.70p 17.94p 19.15p 89103
05/10/2022 18.25p 17.90p 17.08p 17.50p 4282
04/10/2022 18.25p 17.50p 17.37p 17.50p 30515
03/10/2022 18.25p 19.80p 18.25p 19.00p 20245
30/09/2022 18.00p 18.75p 17.95p 18.75p 27778
29/09/2022 16.00p 17.82p 17.10p 17.50p 40000
28/09/2022 16.00p 21.00p 18.00p 18.00p 80703
27/09/2022 16.00p 20.80p 15.92p 19.35p 249487
26/09/2022 18.00p 20.30p 10.00p 18.33p 3007321
23/09/2022 21.00p 21.00p 18.50p 18.50p 87462
22/09/2022 22.10p 22.20p 22.00p 22.00p 2800
21/09/2022 22.10p 22.30p 21.50p 22.25p 62451
20/09/2022 23.90p 24.00p 22.10p 23.00p 27911
19/09/2022 23.50p 23.05p 22.20p 23.05p 15130
16/09/2022 23.50p 23.05p 22.20p 23.05p 15130
15/09/2022 23.50p 23.30p 22.48p 23.30p 43864
14/09/2022 23.50p 23.90p 22.92p 23.35p 71159
13/09/2022 23.60p 24.03p 23.50p 23.75p 41740
12/09/2022 23.50p 24.90p 23.71p 24.75p 79520
09/09/2022 23.50p 24.50p 24.05p 24.05p 0
08/09/2022 23.50p 24.50p 23.00p 24.50p 40512
07/09/2022 24.00p 24.75p 24.75p 24.75p 0
06/09/2022 24.00p 24.75p 24.39p 24.75p 30000
05/09/2022 24.00p 24.75p 24.25p 24.75p 11917
02/09/2022 24.00p 24.75p 24.41p 24.75p 1228
01/09/2022 24.00p 25.90p 23.50p 24.70p 7904
31/08/2022 24.00p 25.00p 24.25p 25.00p 2300
30/08/2022 24.00p 25.00p 25.00p 25.00p 0
29/08/2022 24.00p 25.00p 24.72p 25.00p 22115
26/08/2022 24.00p 25.00p 24.72p 25.00p 22115
25/08/2022 24.00p 25.00p 25.00p 25.00p 0
24/08/2022 24.00p 25.00p 24.23p 25.00p 912
23/08/2022 24.00p 25.00p 24.00p 25.00p 52137
22/08/2022 25.00p 25.80p 24.00p 24.50p 26700
19/08/2022 25.00p 24.85p 24.25p 24.50p 13711
18/08/2022 25.00p 25.55p 25.12p 25.55p 149275
17/08/2022 25.00p 25.97p 24.50p 25.50p 204551
16/08/2022 24.90p 27.00p 23.62p 25.90p 327289
15/08/2022 25.00p 26.70p 23.50p 24.25p 329240
12/08/2022 26.00p 27.00p 26.02p 27.00p 59139
11/08/2022 26.00p 27.00p 26.19p 27.00p 39924
10/08/2022 26.00p 27.00p 25.99p 26.95p 53874
09/08/2022 26.20p 27.00p 26.00p 27.00p 114319
08/08/2022 26.30p 27.10p 26.20p 27.10p 102342
05/08/2022 27.60p 26.65p 26.27p 26.60p 91100
04/08/2022 27.60p 27.74p 24.00p 26.60p 505838
03/08/2022 29.50p 29.50p 27.56p 27.75p 849115
02/08/2022 28.90p 30.00p 28.46p 29.45p 1044139
01/08/2022 26.90p 28.84p 26.00p 28.45p 83994
29/07/2022 26.00p 27.25p 26.95p 27.25p 0
28/07/2022 26.00p 26.95p 26.70p 26.95p 0
27/07/2022 26.00p 28.50p 26.00p 26.70p 6797
26/07/2022 28.00p 28.00p 26.40p 26.40p 37500
25/07/2022 29.10p 29.90p 28.95p 28.95p 38785
22/07/2022 29.10p 30.00p 29.45p 30.00p 0
21/07/2022 29.10p 29.63p 29.45p 29.45p 6676
20/07/2022 29.10p 29.95p 29.10p 29.95p 6737
19/07/2022 29.50p 30.20p 30.00p 30.00p 0
18/07/2022 29.50p 30.20p 29.75p 30.20p 0
15/07/2022 29.50p 29.75p 29.75p 29.75p 81527
14/07/2022 29.50p 29.70p 29.50p 29.60p 25500
13/07/2022 31.30p 31.41p 29.30p 29.45p 270676
12/07/2022 32.00p 32.00p 31.75p 31.75p 2
11/07/2022 32.00p 31.75p 31.75p 31.75p 0
08/07/2022 32.00p 31.85p 31.75p 31.75p 0
07/07/2022 32.00p 32.00p 31.50p 31.85p 184010
06/07/2022 31.90p 31.00p 30.25p 31.00p 0
05/07/2022 31.90p 31.90p 30.25p 30.25p 2000
04/07/2022 31.90p 31.90p 30.95p 30.95p 11641
01/07/2022 30.50p 31.71p 30.95p 30.95p 1340
30/06/2022 30.50p 30.70p 30.00p 30.70p 7515
29/06/2022 31.20p 31.20p 31.20p 31.20p 0
28/06/2022 30.50p 31.20p 30.50p 31.20p 0
27/06/2022 30.50p 30.75p 30.50p 30.50p 2519

*Close Price adjusted for both dividends and splits