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
01/08/2024 2.45p 2.45p 2.44p 2.45p 1
31/07/2024 2.45p 2.45p 2.33p 2.45p 8027
30/07/2024 2.45p 2.45p 2.30p 2.45p 8288
29/07/2024 2.45p 2.45p 2.40p 2.45p 0
26/07/2024 2.45p 2.45p 2.40p 2.45p 14000
25/07/2024 2.45p 2.45p 2.31p 2.45p 551091
24/07/2024 2.45p 2.45p 2.40p 2.45p 0
23/07/2024 2.45p 2.55p 2.30p 2.45p 455065
22/07/2024 2.30p 2.45p 2.20p 2.45p 622268
19/07/2024 2.25p 2.40p 2.25p 2.30p 133107
18/07/2024 2.30p 2.30p 2.30p 2.30p 0
17/07/2024 2.30p 2.40p 2.23p 2.30p 29387
16/07/2024 2.30p 2.30p 2.23p 2.30p 17000
15/07/2024 2.30p 2.30p 2.20p 2.30p 89040
12/07/2024 2.30p 2.30p 2.27p 2.30p 0
11/07/2024 2.40p 2.40p 2.30p 2.30p 43400
10/07/2024 2.30p 2.30p 2.30p 2.30p 217125
09/07/2024 2.30p 2.35p 2.20p 2.30p 708211
08/07/2024 2.50p 2.50p 2.20p 2.30p 2123548
05/07/2024 2.50p 2.50p 2.40p 2.50p 0
04/07/2024 2.50p 2.50p 2.40p 2.50p 0
03/07/2024 2.50p 2.50p 2.47p 2.50p 8042
02/07/2024 2.50p 2.64p 2.30p 2.50p 141722
01/07/2024 2.50p 2.50p 2.33p 2.50p 64780
28/06/2024 2.50p 2.50p 2.50p 2.50p 54203
27/06/2024 2.50p 2.50p 2.40p 2.50p 0
26/06/2024 2.55p 2.70p 2.30p 2.50p 37547
25/06/2024 2.55p 2.55p 2.40p 2.55p 18874
24/06/2024 2.55p 2.55p 2.40p 2.55p 85
21/06/2024 2.70p 2.70p 2.40p 2.55p 458401
20/06/2024 2.75p 2.75p 2.50p 2.70p 304913
19/06/2024 2.75p 2.75p 2.75p 2.75p 0
18/06/2024 2.75p 2.75p 2.60p 2.75p 7061
17/06/2024 2.75p 2.77p 2.75p 2.75p 33643
14/06/2024 2.75p 2.78p 2.75p 2.75p 57557
13/06/2024 2.75p 2.75p 2.64p 2.75p 10142
12/06/2024 2.75p 2.83p 2.60p 2.75p 70774
11/06/2024 2.75p 2.75p 2.70p 2.75p 1000000
10/06/2024 2.80p 2.80p 2.60p 2.60p 927895
07/06/2024 2.80p 2.84p 2.60p 2.80p 108632
06/06/2024 2.80p 2.90p 2.68p 2.80p 75311
05/06/2024 2.80p 2.80p 2.68p 2.80p 59742
04/06/2024 2.80p 2.80p 2.60p 2.80p 2451
03/06/2024 2.80p 3.00p 2.60p 2.80p 118371
31/05/2024 2.80p 2.92p 2.80p 2.80p 0
30/05/2024 2.85p 3.00p 2.60p 2.80p 161727
29/05/2024 2.85p 2.87p 2.85p 2.85p 84755
28/05/2024 2.85p 2.90p 2.70p 2.85p 1172998
24/05/2024 2.85p 2.90p 2.85p 2.85p 16871
23/05/2024 2.85p 2.93p 2.85p 2.85p 0
22/05/2024 2.85p 3.00p 2.70p 2.85p 76012
21/05/2024 2.85p 2.95p 2.85p 2.85p 129849
20/05/2024 2.85p 2.90p 2.85p 2.85p 74800
17/05/2024 2.90p 2.97p 2.70p 2.85p 83485
16/05/2024 2.90p 3.00p 2.84p 2.90p 152244
15/05/2024 2.90p 2.90p 2.84p 2.90p 8946
14/05/2024 2.90p 2.90p 2.80p 2.90p 30
13/05/2024 2.90p 3.00p 2.80p 2.90p 310450
10/05/2024 2.90p 2.90p 2.85p 2.90p 532740
09/05/2024 2.90p 2.90p 2.80p 2.90p 3259
08/05/2024 2.90p 2.90p 2.83p 2.90p 20395
07/05/2024 2.90p 2.90p 2.90p 2.90p 75000
03/05/2024 2.85p 2.85p 2.83p 2.85p 0
02/05/2024 2.85p 2.90p 2.80p 2.85p 27351
01/05/2024 2.95p 2.95p 2.80p 2.85p 254961
30/04/2024 3.05p 3.05p 2.95p 2.95p 358864
29/04/2024 3.05p 3.08p 3.00p 3.05p 845163
26/04/2024 3.05p 3.07p 3.00p 3.05p 793761
25/04/2024 3.05p 3.10p 3.05p 3.05p 81607
24/04/2024 3.05p 3.09p 3.05p 3.05p 239612
23/04/2024 3.05p 3.10p 3.00p 3.05p 16602
22/04/2024 3.05p 3.05p 3.01p 3.05p 115879
19/04/2024 3.05p 3.10p 3.00p 3.05p 4112
18/04/2024 3.05p 3.08p 3.01p 3.05p 36095
17/04/2024 3.15p 3.20p 3.00p 3.05p 680782
16/04/2024 3.25p 3.30p 3.00p 3.15p 121363
15/04/2024 2.30p 3.40p 2.30p 3.25p 1867288
12/04/2024 2.15p 2.30p 2.10p 2.30p 529523
11/04/2024 2.20p 2.20p 2.15p 2.20p 69686
10/04/2024 2.15p 2.30p 2.10p 2.20p 600172
09/04/2024 2.15p 2.15p 2.06p 2.15p 0
08/04/2024 2.15p 2.30p 2.15p 2.15p 43
05/04/2024 2.15p 2.20p 2.09p 2.15p 75000
04/04/2024 2.15p 2.20p 1.99p 2.15p 206190
03/04/2024 2.15p 2.30p 1.99p 1.99p 141577
02/04/2024 2.15p 2.15p 2.11p 2.15p 100000
28/03/2024 2.15p 2.30p 2.00p 2.15p 58398
27/03/2024 2.15p 2.15p 2.06p 2.15p 22314
26/03/2024 2.15p 2.20p 2.03p 2.15p 54000
25/03/2024 2.15p 2.20p 2.00p 2.15p 216952
22/03/2024 2.15p 2.15p 2.06p 2.15p 0
21/03/2024 2.20p 2.30p 2.10p 2.20p 1097649
20/03/2024 2.20p 2.20p 2.20p 2.20p 6607
19/03/2024 2.20p 2.20p 2.10p 2.20p 276931
18/03/2024 2.50p 2.50p 1.90p 2.20p 898053
15/03/2024 2.60p 2.70p 2.45p 2.45p 65589
14/03/2024 2.60p 2.70p 2.50p 2.60p 1194
13/03/2024 2.60p 2.60p 2.57p 2.60p 0
12/03/2024 2.60p 2.60p 2.50p 2.60p 6063
11/03/2024 2.60p 2.60p 2.57p 2.60p 0
08/03/2024 2.60p 2.70p 2.50p 2.60p 19755
07/03/2024 2.60p 2.60p 2.57p 2.60p 15000
06/03/2024 2.60p 2.60p 2.50p 2.60p 130246
05/03/2024 2.65p 2.65p 2.50p 2.65p 220021
04/03/2024 2.85p 2.85p 2.61p 2.65p 187677
01/03/2024 2.85p 2.85p 2.71p 2.85p 20558
29/02/2024 2.90p 3.00p 2.70p 2.85p 21158
28/02/2024 2.90p 2.90p 2.80p 2.90p 2239
27/02/2024 2.90p 2.90p 2.80p 2.90p 103907
26/02/2024 2.90p 3.00p 2.90p 2.90p 50000
23/02/2024 2.90p 2.90p 2.80p 2.90p 18834
22/02/2024 2.90p 2.90p 2.80p 2.90p 27184
21/02/2024 2.95p 2.95p 2.80p 2.90p 151709
20/02/2024 2.95p 2.95p 2.80p 2.95p 426224
19/02/2024 2.95p 2.95p 2.80p 2.95p 201868
16/02/2024 2.95p 3.10p 2.80p 2.95p 95716
15/02/2024 2.95p 2.95p 2.90p 2.95p 50000
14/02/2024 2.95p 2.95p 2.82p 2.95p 19802
13/02/2024 2.95p 2.95p 2.90p 2.95p 130000
12/02/2024 2.95p 2.96p 2.82p 2.95p 36184
09/02/2024 2.95p 2.95p 2.82p 2.95p 62667
08/02/2024 2.95p 2.95p 2.82p 2.95p 36180
07/02/2024 2.95p 2.95p 2.80p 2.95p 864159
06/02/2024 2.95p 2.95p 2.82p 2.95p 412149
05/02/2024 2.95p 2.95p 2.84p 2.95p 222250
02/02/2024 2.95p 3.10p 2.80p 2.95p 372617
01/02/2024 2.95p 2.95p 2.80p 2.95p 900000
31/01/2024 2.95p 2.95p 2.84p 2.95p 60039
30/01/2024 2.95p 2.95p 2.83p 2.95p 105642
29/01/2024 2.95p 3.10p 2.90p 2.95p 184914
26/01/2024 2.70p 3.10p 2.70p 3.08p 535704
25/01/2024 2.70p 2.80p 2.60p 2.70p 875054
24/01/2024 2.70p 2.80p 2.60p 2.65p 3260828
23/01/2024 2.60p 2.90p 2.60p 2.65p 5584435
22/01/2024 2.50p 2.57p 2.47p 2.50p 889347
19/01/2024 2.50p 2.50p 2.40p 2.50p 10750
18/01/2024 2.50p 2.50p 2.50p 2.50p 600000
17/01/2024 2.50p 2.53p 2.50p 2.50p 0
16/01/2024 2.50p 2.60p 2.43p 2.50p 51384
15/01/2024 2.45p 2.60p 2.40p 2.50p 269183
12/01/2024 2.45p 2.45p 2.40p 2.45p 118405
11/01/2024 2.45p 2.50p 2.45p 2.45p 140900
10/01/2024 2.50p 2.50p 2.42p 2.45p 123640
09/01/2024 2.50p 2.50p 2.40p 2.50p 50251
08/01/2024 2.50p 2.60p 2.50p 2.50p 1923
05/01/2024 2.50p 2.50p 2.40p 2.50p 50600
04/01/2024 2.50p 2.60p 2.50p 2.50p 500
03/01/2024 2.50p 2.50p 2.30p 2.50p 28666
02/01/2024 2.50p 2.50p 2.42p 2.50p 283339
29/12/2023 2.50p 2.54p 2.40p 2.50p 116748
28/12/2023 2.55p 2.60p 2.31p 2.50p 24028
27/12/2023 2.70p 2.80p 2.48p 2.55p 267917
22/12/2023 2.70p 2.70p 2.50p 2.70p 35969
21/12/2023 2.85p 2.85p 2.70p 2.70p 204757
20/12/2023 2.85p 2.85p 2.70p 2.85p 11300
19/12/2023 2.85p 2.85p 2.70p 2.85p 2873
18/12/2023 2.85p 2.85p 2.70p 2.85p 3022
15/12/2023 2.85p 2.85p 2.70p 2.85p 6649
14/12/2023 2.85p 3.00p 2.85p 2.85p 10
13/12/2023 2.90p 2.90p 2.61p 2.61p 33478
12/12/2023 2.90p 2.90p 2.80p 2.90p 35643
11/12/2023 2.90p 2.95p 2.90p 2.90p 0
08/12/2023 2.90p 2.98p 2.82p 2.90p 664016
07/12/2023 3.00p 3.00p 2.84p 2.84p 268680
06/12/2023 3.00p 3.20p 2.80p 2.85p 34041
05/12/2023 3.00p 3.00p 2.81p 3.00p 10000
04/12/2023 3.00p 3.00p 2.80p 3.00p 151703
01/12/2023 3.00p 3.00p 2.93p 2.93p 6000
30/11/2023 3.00p 3.07p 2.81p 3.00p 139752
29/11/2023 3.00p 3.00p 2.80p 3.00p 42614
28/11/2023 3.10p 3.10p 2.77p 3.00p 96132
27/11/2023 3.20p 3.30p 3.00p 3.10p 726639
24/11/2023 3.20p 3.25p 3.17p 3.20p 247711
23/11/2023 3.20p 3.20p 3.17p 3.20p 33333
22/11/2023 3.20p 3.30p 3.10p 3.20p 169221
21/11/2023 3.20p 3.25p 3.17p 3.20p 91994
20/11/2023 3.25p 3.30p 3.16p 3.20p 363639
17/11/2023 3.25p 3.37p 3.25p 3.25p 1217
16/11/2023 3.40p 3.40p 3.23p 3.25p 164176
15/11/2023 3.30p 3.45p 3.30p 3.30p 341159
14/11/2023 3.30p 3.30p 3.10p 3.30p 1800
13/11/2023 3.30p 3.39p 3.30p 3.30p 0
10/11/2023 3.30p 3.50p 3.27p 3.30p 329288
09/11/2023 3.30p 3.40p 3.10p 3.30p 1265811
08/11/2023 3.30p 3.40p 3.30p 3.30p 1000000
07/11/2023 3.30p 3.30p 3.20p 3.30p 4730
06/11/2023 3.20p 3.39p 3.20p 3.30p 66879
03/11/2023 3.20p 3.29p 3.17p 3.20p 1037600
02/11/2023 3.15p 3.30p 3.15p 3.20p 108377
01/11/2023 3.05p 3.20p 2.90p 3.20p 2292593
31/10/2023 3.05p 3.20p 2.92p 3.05p 784518
30/10/2023 3.05p 3.20p 3.05p 3.05p 208135
27/10/2023 3.05p 3.20p 2.96p 3.20p 567443
26/10/2023 2.95p 3.10p 2.80p 3.05p 181872
25/10/2023 2.95p 3.10p 2.93p 3.10p 224809
24/10/2023 2.95p 2.95p 2.90p 2.95p 0
23/10/2023 2.85p 3.09p 2.80p 2.95p 161196
20/10/2023 2.85p 3.00p 2.80p 2.85p 151131
19/10/2023 2.85p 2.90p 2.70p 2.90p 775076
18/10/2023 2.90p 3.00p 2.70p 3.00p 357095

*Close Price adjusted for both dividends and splits