Seraphine Group (BUMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/09/2021 265.00p 276.00p 270.00p 270.00p 0
13/09/2021 265.00p 276.00p 265.00p 276.00p 979
10/09/2021 273.00p 270.00p 270.00p 270.00p 0
09/09/2021 273.00p 272.00p 270.00p 270.00p 0
08/09/2021 273.00p 273.00p 265.05p 272.00p 283703
07/09/2021 279.00p 279.00p 257.50p 276.00p 52872
06/09/2021 275.00p 276.50p 275.00p 275.00p 0
03/09/2021 275.00p 276.50p 275.00p 276.50p 25
02/09/2021 275.00p 276.50p 276.50p 276.50p 0
01/09/2021 275.00p 276.50p 275.00p 276.50p 50
31/08/2021 280.00p 280.00p 270.00p 280.00p 194004
30/08/2021 279.00p 279.00p 274.50p 274.50p 22
27/08/2021 279.00p 279.00p 274.50p 274.50p 22
26/08/2021 276.00p 281.50p 274.50p 276.00p 0
25/08/2021 276.00p 282.50p 277.50p 277.50p 0
24/08/2021 276.00p 283.00p 277.50p 278.00p 0
23/08/2021 276.00p 283.00p 274.50p 278.00p 0
20/08/2021 276.00p 277.50p 275.00p 277.50p 1436
19/08/2021 277.00p 277.50p 275.00p 277.50p 9116
18/08/2021 278.00p 281.50p 275.00p 281.50p 504393
17/08/2021 275.00p 276.50p 275.00p 276.50p 25
16/08/2021 275.00p 276.50p 275.00p 276.50p 4391
13/08/2021 276.00p 280.00p 275.00p 280.00p 4125
12/08/2021 280.00p 284.00p 275.00p 284.00p 6453
11/08/2021 285.00p 286.00p 270.00p 286.00p 9635
10/08/2021 286.00p 286.00p 285.00p 286.00p 26
09/08/2021 286.00p 286.00p 284.76p 286.00p 11406
06/08/2021 285.00p 287.00p 284.00p 285.00p 36563
05/08/2021 281.00p 283.00p 281.00p 282.00p 14366
04/08/2021 282.00p 282.00p 278.00p 278.00p 50
03/08/2021 278.00p 284.50p 278.00p 278.00p 0
02/08/2021 278.00p 282.00p 274.00p 281.00p 48120
30/07/2021 282.00p 282.00p 278.50p 278.50p 4
29/07/2021 280.00p 281.50p 280.78p 281.50p 13867
28/07/2021 280.00p 280.00p 278.50p 278.50p 1683
27/07/2021 285.00p 285.00p 283.50p 283.50p 1000
26/07/2021 280.00p 285.89p 276.50p 283.50p 82340
23/07/2021 280.00p 285.00p 278.32p 283.00p 72690
22/07/2021 280.00p 280.00p 275.00p 275.00p 19697
21/07/2021 280.00p 280.00p 276.00p 276.00p 10087
20/07/2021 283.00p 287.50p 277.50p 278.47p 220471
19/07/2021 283.00p 284.95p 279.00p 279.50p 75423
16/07/2021 280.05p 282.00p 279.40p 279.40p 23501
15/07/2021 284.00p 284.00p 280.00p 281.00p 15425

*Close Price adjusted for both dividends and splits