Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Serinus Energy NPV (SENX) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/05/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 16/05/2025 | 3.30p | 3.34p | 3.23p | 3.30p | 355843 |
| 15/05/2025 | 3.35p | 3.35p | 3.20p | 3.30p | 641110 |
| 14/05/2025 | 3.35p | 3.35p | 3.20p | 3.25p | 2032718 |
| 13/05/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 27087 |
| 12/05/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 62257 |
| 09/05/2025 | 3.35p | 3.35p | 3.23p | 3.35p | 30470 |
| 08/05/2025 | 3.35p | 3.38p | 3.35p | 3.35p | 0 |
| 07/05/2025 | 3.35p | 3.38p | 3.35p | 3.35p | 0 |
| 06/05/2025 | 3.35p | 3.35p | 3.23p | 3.35p | 179775 |
| 02/05/2025 | 3.25p | 3.50p | 3.20p | 3.35p | 635680 |
| 01/05/2025 | 3.15p | 3.30p | 3.15p | 3.25p | 79181 |
| 30/04/2025 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 29/04/2025 | 3.15p | 3.30p | 3.00p | 3.15p | 1372 |
| 28/04/2025 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 25/04/2025 | 3.15p | 3.15p | 3.14p | 3.15p | 1671 |
| 24/04/2025 | 3.15p | 3.30p | 3.15p | 3.15p | 15000 |
| 23/04/2025 | 3.15p | 3.30p | 3.13p | 3.15p | 154428 |
| 22/04/2025 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 17/04/2025 | 3.15p | 3.29p | 3.09p | 3.15p | 255838 |
| 16/04/2025 | 3.15p | 3.28p | 3.00p | 3.15p | 256493 |
| 15/04/2025 | 3.15p | 3.23p | 3.00p | 3.15p | 200515 |
| 14/04/2025 | 3.15p | 3.15p | 3.00p | 3.15p | 527062 |
| 11/04/2025 | 3.15p | 3.23p | 3.00p | 3.15p | 7486 |
| 10/04/2025 | 3.15p | 3.24p | 3.00p | 3.15p | 16842 |
| 09/04/2025 | 3.15p | 3.30p | 3.05p | 3.15p | 76530 |
| 08/04/2025 | 3.25p | 3.25p | 3.00p | 3.10p | 772643 |
| 07/04/2025 | 3.25p | 3.25p | 3.20p | 3.20p | 446192 |
| 04/04/2025 | 3.25p | 3.30p | 3.20p | 3.24p | 595864 |
| 03/04/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 238819 |
| 02/04/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 325369 |
| 01/04/2025 | 3.25p | 3.30p | 3.20p | 3.25p | 256718 |
| 31/03/2025 | 3.25p | 3.30p | 3.25p | 3.25p | 8174 |
| 28/03/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 402075 |
| 27/03/2025 | 3.25p | 3.30p | 3.20p | 3.25p | 768672 |
| 26/03/2025 | 3.25p | 3.30p | 3.20p | 3.26p | 1359228 |
| 25/03/2025 | 3.25p | 3.30p | 3.20p | 3.25p | 348001 |
| 24/03/2025 | 2.60p | 3.30p | 2.52p | 3.25p | 2514180 |
| 21/03/2025 | 2.60p | 2.60p | 2.40p | 2.60p | 5120 |
| 20/03/2025 | 2.60p | 2.60p | 2.40p | 2.60p | 3700 |
| 19/03/2025 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 18/03/2025 | 2.65p | 2.80p | 2.40p | 2.60p | 94684 |
| 17/03/2025 | 2.75p | 2.80p | 2.50p | 2.50p | 145310 |
| 14/03/2025 | 2.65p | 2.65p | 2.50p | 2.65p | 6315 |
| 13/03/2025 | 2.65p | 2.80p | 2.65p | 2.65p | 642 |
| 12/03/2025 | 2.65p | 2.65p | 2.60p | 2.65p | 0 |
| 11/03/2025 | 2.65p | 2.65p | 2.50p | 2.65p | 480 |
| 10/03/2025 | 2.65p | 2.65p | 2.50p | 2.54p | 132798 |
| 07/03/2025 | 2.65p | 2.65p | 2.50p | 2.65p | 11314 |
| 06/03/2025 | 2.65p | 2.65p | 2.50p | 2.65p | 13071 |
| 05/03/2025 | 2.65p | 2.65p | 2.50p | 2.65p | 115000 |
| 04/03/2025 | 2.70p | 2.70p | 2.50p | 2.65p | 15733 |
| 03/03/2025 | 2.70p | 2.72p | 2.60p | 2.70p | 22932 |
| 28/02/2025 | 2.70p | 2.70p | 2.67p | 2.70p | 0 |
| 27/02/2025 | 2.70p | 2.70p | 2.67p | 2.70p | 0 |
| 26/02/2025 | 2.70p | 2.70p | 2.67p | 2.70p | 0 |
| 25/02/2025 | 2.70p | 2.72p | 2.60p | 2.70p | 5423 |
| 24/02/2025 | 2.70p | 2.72p | 2.60p | 2.70p | 13807 |
| 21/02/2025 | 2.70p | 2.74p | 2.60p | 2.70p | 33567 |
| 20/02/2025 | 2.70p | 2.74p | 2.60p | 2.70p | 191947 |
| 19/02/2025 | 2.80p | 2.80p | 2.60p | 2.70p | 4189 |
| 18/02/2025 | 2.80p | 3.00p | 2.63p | 2.80p | 47462 |
| 17/02/2025 | 2.85p | 3.00p | 2.58p | 2.80p | 489841 |
| 14/02/2025 | 2.75p | 3.30p | 2.20p | 2.85p | 5646141 |
| 13/02/2025 | 2.40p | 2.43p | 2.34p | 2.40p | 51143 |
| 12/02/2025 | 2.40p | 2.50p | 2.26p | 2.50p | 6729 |
| 11/02/2025 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 10/02/2025 | 2.40p | 2.43p | 2.34p | 2.40p | 12547 |
| 07/02/2025 | 2.40p | 2.42p | 2.30p | 2.40p | 65489 |
| 06/02/2025 | 2.40p | 2.40p | 2.33p | 2.40p | 559310 |
| 05/02/2025 | 2.40p | 2.44p | 2.33p | 2.40p | 65020 |
| 04/02/2025 | 2.40p | 2.44p | 2.33p | 2.40p | 14041 |
| 03/02/2025 | 2.40p | 2.40p | 2.37p | 2.40p | 0 |
| 31/01/2025 | 2.40p | 2.45p | 2.26p | 2.40p | 13697 |
| 30/01/2025 | 2.50p | 2.50p | 2.32p | 2.40p | 88147 |
| 29/01/2025 | 2.50p | 2.50p | 2.43p | 2.50p | 0 |
| 28/01/2025 | 2.55p | 2.55p | 2.30p | 2.50p | 53846 |
| 27/01/2025 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 24/01/2025 | 2.55p | 2.59p | 2.40p | 2.55p | 116475 |
| 23/01/2025 | 2.65p | 2.65p | 2.40p | 2.55p | 130727 |
| 22/01/2025 | 2.65p | 2.69p | 2.50p | 2.65p | 18820 |
| 21/01/2025 | 2.65p | 2.70p | 2.46p | 2.65p | 31551 |
| 20/01/2025 | 2.60p | 2.70p | 2.50p | 2.65p | 70673 |
| 17/01/2025 | 2.60p | 2.60p | 2.40p | 2.60p | 1385 |
| 16/01/2025 | 2.60p | 2.60p | 2.44p | 2.60p | 15911 |
| 15/01/2025 | 2.60p | 2.60p | 2.44p | 2.60p | 1886 |
| 14/01/2025 | 2.60p | 2.62p | 2.40p | 2.60p | 76355 |
| 13/01/2025 | 2.65p | 2.80p | 2.40p | 2.60p | 138043 |
| 10/01/2025 | 2.65p | 2.80p | 2.55p | 2.65p | 144034 |
| 09/01/2025 | 2.65p | 2.80p | 2.53p | 2.65p | 158764 |
| 08/01/2025 | 2.55p | 2.69p | 2.40p | 2.65p | 310683 |
| 07/01/2025 | 2.50p | 2.65p | 2.40p | 2.55p | 348674 |
| 06/01/2025 | 2.45p | 2.58p | 2.40p | 2.50p | 91311 |
| 03/01/2025 | 2.50p | 2.55p | 2.40p | 2.45p | 1315574 |
| 02/01/2025 | 2.20p | 2.60p | 2.20p | 2.50p | 2428489 |
| 31/12/2024 | 2.10p | 2.30p | 2.10p | 2.20p | 651505 |
| 30/12/2024 | 1.95p | 2.30p | 1.90p | 2.10p | 705753 |
| 27/12/2024 | 1.95p | 1.95p | 1.91p | 1.95p | 184216 |
| 24/12/2024 | 1.90p | 2.00p | 1.90p | 1.95p | 103359 |
| 23/12/2024 | 1.95p | 1.97p | 1.90p | 1.90p | 0 |
| 20/12/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 367952 |
| 19/12/2024 | 2.05p | 2.05p | 1.90p | 1.95p | 220000 |
| 18/12/2024 | 2.10p | 2.10p | 1.99p | 2.05p | 367751 |
| 17/12/2024 | 2.15p | 2.30p | 2.00p | 2.10p | 929841 |
| 16/12/2024 | 2.30p | 2.50p | 2.00p | 2.15p | 157108 |
| 13/12/2024 | 2.50p | 2.50p | 2.10p | 2.30p | 597042 |
| 12/12/2024 | 2.15p | 2.30p | 2.00p | 2.15p | 170717 |
| 11/12/2024 | 2.35p | 2.50p | 2.00p | 2.15p | 529966 |
| 10/12/2024 | 2.35p | 2.50p | 2.20p | 2.35p | 170062 |
| 09/12/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 113152 |
| 06/12/2024 | 2.60p | 2.70p | 2.30p | 2.56p | 775484 |
| 05/12/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 3676 |
| 04/12/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 47143 |
| 03/12/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 4837 |
| 02/12/2024 | 2.75p | 2.75p | 2.50p | 2.60p | 6772 |
| 29/11/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 50435 |
| 28/11/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/11/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 200853 |
| 26/11/2024 | 2.75p | 2.75p | 2.70p | 2.75p | 0 |
| 25/11/2024 | 2.75p | 2.80p | 2.50p | 2.75p | 19905 |
| 22/11/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 33754 |
| 21/11/2024 | 2.80p | 3.00p | 2.60p | 2.75p | 281362 |
| 20/11/2024 | 2.90p | 2.90p | 2.61p | 2.80p | 118862 |
| 19/11/2024 | 2.90p | 2.90p | 2.77p | 2.90p | 330074 |
| 18/11/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 301386 |
| 15/11/2024 | 3.00p | 3.01p | 2.80p | 2.90p | 167392 |
| 14/11/2024 | 3.10p | 3.10p | 2.90p | 3.00p | 169785 |
| 13/11/2024 | 3.10p | 3.14p | 3.00p | 3.10p | 4571 |
| 12/11/2024 | 3.10p | 3.14p | 3.10p | 3.10p | 1178 |
| 11/11/2024 | 3.10p | 3.14p | 3.01p | 3.10p | 2847 |
| 08/11/2024 | 3.10p | 3.14p | 3.00p | 3.10p | 37813 |
| 07/11/2024 | 3.25p | 3.25p | 3.00p | 3.10p | 235480 |
| 06/11/2024 | 3.25p | 3.29p | 3.25p | 3.25p | 121 |
| 05/11/2024 | 3.35p | 3.35p | 3.05p | 3.25p | 160540 |
| 04/11/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 462 |
| 01/11/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 128132 |
| 31/10/2024 | 3.35p | 3.40p | 3.20p | 3.35p | 122313 |
| 30/10/2024 | 3.40p | 3.43p | 3.29p | 3.35p | 80086 |
| 29/10/2024 | 3.40p | 3.45p | 3.32p | 3.40p | 40756 |
| 28/10/2024 | 3.10p | 3.50p | 3.10p | 3.50p | 942521 |
| 25/10/2024 | 3.05p | 3.20p | 3.00p | 3.10p | 472254 |
| 24/10/2024 | 3.05p | 3.06p | 2.90p | 3.05p | 23656 |
| 23/10/2024 | 3.15p | 3.15p | 2.93p | 3.05p | 304603 |
| 22/10/2024 | 3.25p | 3.25p | 3.10p | 3.15p | 179721 |
| 21/10/2024 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
| 18/10/2024 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
| 17/10/2024 | 3.40p | 3.40p | 3.13p | 3.25p | 71777 |
| 16/10/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 134632 |
| 15/10/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 201829 |
| 14/10/2024 | 3.50p | 3.64p | 3.30p | 3.40p | 126709 |
| 11/10/2024 | 3.50p | 3.78p | 3.30p | 3.50p | 76037 |
| 10/10/2024 | 4.00p | 4.00p | 3.35p | 3.50p | 487270 |
| 09/10/2024 | 4.10p | 4.18p | 4.00p | 4.00p | 628928 |
| 08/10/2024 | 4.20p | 4.40p | 4.00p | 4.10p | 239996 |
| 07/10/2024 | 3.85p | 4.35p | 3.80p | 4.20p | 510799 |
| 04/10/2024 | 3.85p | 4.00p | 3.70p | 4.00p | 9340 |
| 03/10/2024 | 4.05p | 4.05p | 3.70p | 3.85p | 164384 |
| 02/10/2024 | 4.50p | 4.80p | 4.00p | 4.05p | 2206901 |
| 01/10/2024 | 4.40p | 4.80p | 4.30p | 4.50p | 1609246 |
| 30/09/2024 | 3.40p | 4.80p | 3.40p | 4.40p | 2154806 |
| 27/09/2024 | 3.30p | 3.50p | 3.14p | 3.40p | 397804 |
| 26/09/2024 | 3.00p | 3.40p | 3.00p | 3.20p | 145506 |
| 25/09/2024 | 2.90p | 3.10p | 2.90p | 3.00p | 175730 |
| 24/09/2024 | 2.75p | 3.00p | 2.75p | 2.90p | 244422 |
| 23/09/2024 | 2.70p | 2.80p | 2.70p | 2.75p | 142108 |
| 20/09/2024 | 2.65p | 2.80p | 2.60p | 2.70p | 71580 |
| 19/09/2024 | 2.55p | 2.86p | 2.55p | 2.65p | 333030 |
| 18/09/2024 | 2.55p | 2.60p | 2.50p | 2.55p | 320255 |
| 17/09/2024 | 2.55p | 2.60p | 2.55p | 2.55p | 275000 |
| 16/09/2024 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 13/09/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 69 |
| 12/09/2024 | 2.55p | 2.60p | 2.50p | 2.55p | 12140 |
| 11/09/2024 | 2.55p | 2.60p | 2.40p | 2.55p | 567924 |
| 10/09/2024 | 2.55p | 2.58p | 2.50p | 2.55p | 78000 |
| 09/09/2024 | 2.50p | 2.60p | 2.50p | 2.55p | 34802 |
| 06/09/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 300500 |
| 05/09/2024 | 2.50p | 2.60p | 2.43p | 2.50p | 235000 |
| 04/09/2024 | 2.50p | 2.55p | 2.50p | 2.50p | 150104 |
| 03/09/2024 | 2.45p | 2.70p | 2.41p | 2.50p | 1016113 |
| 02/09/2024 | 2.45p | 2.45p | 2.41p | 2.45p | 431630 |
| 30/08/2024 | 2.45p | 2.45p | 2.30p | 2.45p | 300000 |
| 29/08/2024 | 2.45p | 2.45p | 2.41p | 2.45p | 95000 |
| 28/08/2024 | 2.45p | 2.49p | 2.41p | 2.45p | 27050 |
| 27/08/2024 | 2.25p | 2.45p | 2.25p | 2.45p | 407418 |
| 23/08/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/08/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/08/2024 | 2.25p | 2.25p | 2.21p | 2.25p | 138333 |
| 20/08/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 381 |
| 19/08/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 50000 |
| 16/08/2024 | 2.25p | 2.27p | 2.25p | 2.25p | 0 |
| 15/08/2024 | 2.25p | 2.25p | 2.21p | 2.25p | 100 |
| 14/08/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 58587 |
| 13/08/2024 | 2.20p | 2.30p | 2.20p | 2.25p | 2687 |
| 12/08/2024 | 2.15p | 2.30p | 2.11p | 2.20p | 534649 |
| 09/08/2024 | 2.15p | 2.15p | 2.11p | 2.15p | 124054 |
| 08/08/2024 | 2.05p | 2.15p | 2.00p | 2.15p | 449734 |
| 07/08/2024 | 2.00p | 2.10p | 1.97p | 2.05p | 650050 |
| 06/08/2024 | 1.95p | 2.10p | 1.86p | 2.00p | 460496 |
| 05/08/2024 | 2.30p | 2.30p | 1.90p | 1.95p | 707328 |
| 02/08/2024 | 2.45p | 2.50p | 2.30p | 2.35p | 505620 |
*Close Price adjusted for both dividends and splits