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
05/07/2022 11.75p 12.00p 11.40p 11.50p 258075
04/07/2022 11.75p 11.89p 11.50p 11.75p 169539
01/07/2022 13.00p 13.00p 11.38p 11.75p 657759
30/06/2022 12.50p 12.65p 12.00p 12.25p 83413
29/06/2022 12.50p 13.90p 12.00p 12.75p 590382
28/06/2022 13.25p 13.25p 12.11p 12.50p 268738
27/06/2022 13.50p 13.50p 12.75p 13.25p 63360
24/06/2022 13.50p 13.89p 13.10p 13.50p 16285
23/06/2022 13.75p 13.75p 13.00p 13.50p 13
22/06/2022 13.75p 14.13p 13.10p 13.75p 25885
21/06/2022 14.50p 14.50p 13.75p 13.75p 113207
20/06/2022 14.50p 15.00p 14.12p 14.50p 131165
17/06/2022 15.00p 15.30p 14.30p 14.50p 127848
16/06/2022 15.25p 15.50p 14.61p 14.90p 206544
15/06/2022 15.25p 15.25p 14.65p 15.25p 107001
14/06/2022 15.50p 15.90p 15.00p 15.25p 214875
13/06/2022 14.50p 16.46p 14.50p 15.50p 558820
10/06/2022 13.50p 15.00p 13.50p 14.75p 363253
09/06/2022 13.50p 14.00p 13.12p 13.50p 257821
08/06/2022 12.75p 14.00p 12.50p 13.50p 444556
07/06/2022 12.15p 12.20p 12.00p 12.15p 85196
06/06/2022 13.00p 13.00p 12.00p 12.15p 327844
03/06/2022 13.25p 13.25p 12.50p 12.50p 151490
02/06/2022 13.25p 13.25p 12.50p 12.50p 151490
01/06/2022 13.25p 13.25p 12.50p 12.50p 151490
31/05/2022 13.25p 14.00p 12.77p 13.25p 40733
30/05/2022 12.25p 13.05p 12.25p 12.75p 438719
27/05/2022 13.25p 13.25p 12.01p 12.25p 391329
26/05/2022 13.25p 13.80p 13.00p 13.25p 393448
25/05/2022 14.50p 14.54p 13.00p 13.25p 217628
24/05/2022 15.00p 15.00p 14.00p 14.50p 206790
23/05/2022 14.75p 15.50p 14.50p 15.00p 279124
20/05/2022 14.50p 15.00p 14.10p 14.90p 203212
19/05/2022 16.25p 16.25p 14.05p 14.90p 272795
18/05/2022 14.75p 17.00p 14.90p 16.25p 824245
17/05/2022 14.50p 15.00p 13.00p 14.85p 551061
16/05/2022 15.25p 15.50p 14.00p 14.50p 3754
13/05/2022 14.75p 16.00p 14.50p 15.50p 7204
12/05/2022 18.50p 18.90p 14.00p 14.60p 28355
11/05/2022 17.50p 19.00p 17.05p 18.50p 4087
10/05/2022 18.50p 20.00p 17.50p 17.50p 3287
09/05/2022 19.25p 20.00p 18.20p 18.50p 2247
06/05/2022 19.25p 19.89p 19.00p 19.20p 4444
05/05/2022 20.25p 22.00p 19.00p 19.10p 5811
04/05/2022 18.50p 21.90p 18.02p 20.25p 9379
03/05/2022 18.00p 18.69p 16.75p 18.00p 2133
29/04/2022 18.00p 18.10p 17.27p 17.60p 803
28/04/2022 18.00p 18.10p 17.00p 18.00p 1156
27/04/2022 18.00p 18.35p 17.00p 18.00p 2031
26/04/2022 18.00p 18.50p 18.00p 18.00p 1162
25/04/2022 18.00p 18.00p 17.19p 18.00p 3357
22/04/2022 19.00p 19.17p 17.55p 18.00p 3110
21/04/2022 19.00p 19.50p 18.45p 19.00p 2951
20/04/2022 18.00p 20.00p 18.00p 19.00p 5780
19/04/2022 17.75p 19.00p 17.32p 18.00p 3319
14/04/2022 17.75p 18.00p 17.35p 17.75p 1651
13/04/2022 17.50p 17.92p 17.10p 17.10p 1223
12/04/2022 17.75p 18.30p 17.21p 17.50p 1142
11/04/2022 18.00p 18.27p 17.22p 17.75p 1184
08/04/2022 18.25p 18.45p 17.60p 18.00p 1500
07/04/2022 17.50p 18.95p 17.30p 18.10p 8130
06/04/2022 16.75p 18.00p 16.67p 17.50p 3555
05/04/2022 17.25p 17.25p 15.50p 16.80p 9067
04/04/2022 17.25p 17.40p 17.00p 17.25p 1359
01/04/2022 17.50p 17.64p 17.00p 17.20p 2742
31/03/2022 17.25p 18.00p 17.00p 17.30p 4010
30/03/2022 17.50p 18.70p 17.00p 17.00p 7062
29/03/2022 17.00p 18.11p 16.11p 17.50p 21873
28/03/2022 16.50p 17.50p 16.00p 17.00p 20000
25/03/2022 16.50p 16.90p 16.00p 16.50p 4613
24/03/2022 17.25p 17.50p 16.00p 16.50p 6945
23/03/2022 17.25p 17.90p 17.00p 17.25p 3686
22/03/2022 18.50p 18.50p 16.00p 17.25p 5645
21/03/2022 18.75p 22.00p 18.17p 18.50p 26316
18/03/2022 19.00p 19.50p 18.00p 18.75p 1535
17/03/2022 19.25p 19.25p 18.50p 19.00p 1892
16/03/2022 19.75p 20.00p 19.00p 19.25p 3266
15/03/2022 21.50p 22.00p 19.50p 19.75p 1608
14/03/2022 20.50p 22.90p 20.22p 21.50p 12179
11/03/2022 19.50p 21.00p 19.00p 20.50p 14984
10/03/2022 20.00p 20.00p 19.00p 19.50p 880
09/03/2022 19.50p 21.00p 19.00p 20.00p 11286
08/03/2022 19.00p 20.00p 19.00p 20.00p 7497
07/03/2022 18.50p 19.60p 17.50p 18.50p 7872
04/03/2022 18.50p 19.00p 17.00p 17.50p 2465
03/03/2022 16.00p 22.00p 16.00p 18.50p 10716
02/03/2022 15.75p 16.45p 15.50p 16.25p 2741
01/03/2022 16.00p 16.30p 15.20p 15.75p 1911
28/02/2022 16.00p 16.45p 15.00p 16.00p 2011
25/02/2022 16.00p 16.80p 15.10p 16.40p 1212
24/02/2022 16.50p 17.00p 15.00p 16.00p 2991
23/02/2022 16.50p 17.00p 16.37p 16.50p 531
22/02/2022 17.00p 17.50p 16.00p 16.50p 2600
21/02/2022 17.50p 19.40p 16.50p 17.00p 5207
18/02/2022 17.50p 19.00p 16.30p 17.00p 6958
17/02/2022 15.50p 18.00p 15.01p 16.00p 4089
16/02/2022 15.50p 15.75p 15.33p 15.50p 414
15/02/2022 15.50p 15.69p 15.32p 15.50p 557
14/02/2022 16.25p 16.50p 15.27p 15.50p 935
11/02/2022 16.25p 16.35p 16.00p 16.25p 196
10/02/2022 16.50p 16.65p 15.60p 16.20p 1680
09/02/2022 16.50p 16.75p 16.00p 16.50p 527
08/02/2022 17.00p 17.00p 16.00p 16.50p 489
07/02/2022 15.75p 17.74p 15.55p 16.75p 4908
04/02/2022 15.25p 16.00p 15.21p 15.75p 4744
03/02/2022 16.25p 16.29p 15.00p 15.25p 5072
02/02/2022 16.50p 17.00p 15.55p 16.25p 759
01/02/2022 16.50p 16.70p 15.60p 16.50p 2636
31/01/2022 16.50p 16.70p 16.35p 16.50p 600
28/01/2022 16.50p 16.81p 16.20p 16.50p 1694
27/01/2022 15.50p 16.85p 15.50p 16.50p 6646
26/01/2022 15.25p 16.00p 15.00p 15.50p 6761
25/01/2022 15.75p 16.40p 15.00p 15.25p 7156
24/01/2022 16.50p 16.75p 15.22p 15.75p 2739
21/01/2022 17.00p 17.20p 16.10p 16.90p 2941
20/01/2022 18.00p 18.22p 16.57p 18.00p 7664
19/01/2022 18.50p 19.00p 16.80p 18.00p 7936
18/01/2022 20.00p 21.56p 18.00p 18.50p 25173
17/01/2022 16.25p 22.00p 16.00p 20.00p 41568
14/01/2022 16.25p 16.97p 16.00p 16.25p 1789
13/01/2022 16.50p 17.00p 15.50p 16.25p 2153
12/01/2022 15.50p 16.85p 15.50p 16.50p 4047
11/01/2022 15.00p 15.90p 15.00p 15.40p 4231
10/01/2022 15.50p 15.80p 14.68p 14.75p 2300
07/01/2022 15.50p 16.00p 15.00p 15.50p 1121
06/01/2022 15.00p 15.26p 14.68p 15.00p 1356
05/01/2022 15.00p 15.30p 14.00p 15.00p 1692
04/01/2022 15.00p 16.00p 14.10p 15.00p 4377
31/12/2021 15.00p 15.40p 14.00p 15.00p 438
30/12/2021 15.50p 15.50p 14.00p 15.00p 2360
29/12/2021 16.25p 16.60p 15.00p 15.50p 2880
24/12/2021 16.25p 16.60p 16.25p 16.25p 200
23/12/2021 16.25p 16.60p 15.50p 16.25p 1233
22/12/2021 16.25p 17.00p 15.55p 16.25p 1333
21/12/2021 16.00p 16.00p 15.25p 16.00p 8745
20/12/2021 16.00p 16.00p 15.00p 16.00p 2566
17/12/2021 16.00p 16.10p 15.10p 16.00p 484
16/12/2021 16.00p 16.00p 14.95p 15.50p 5407
15/12/2021 14.50p 16.00p 14.00p 15.75p 2279
14/12/2021 14.25p 14.75p 14.00p 14.50p 8579
13/12/2021 14.50p 14.69p 14.00p 14.25p 1767
10/12/2021 14.50p 14.75p 14.28p 14.50p 979
09/12/2021 14.50p 15.10p 14.15p 14.50p 1919
08/12/2021 14.50p 15.00p 14.02p 14.50p 5137
07/12/2021 15.00p 15.00p 14.05p 14.50p 8330
06/12/2021 15.50p 15.50p 14.00p 15.00p 5876
03/12/2021 15.50p 16.00p 15.00p 15.50p 6358
02/12/2021 15.75p 16.00p 15.00p 15.50p 3935
01/12/2021 16.25p 16.38p 15.33p 15.75p 10415
30/11/2021 19.25p 19.25p 16.00p 16.25p 8241
29/11/2021 20.50p 22.00p 19.00p 19.25p 15761
26/11/2021 20.00p 21.00p 19.00p 20.00p 3122
25/11/2021 20.50p 21.60p 20.00p 20.50p 2039
24/11/2021 20.50p 20.95p 20.17p 20.50p 1842
23/11/2021 20.50p 20.80p 20.20p 20.50p 1020
22/11/2021 20.50p 20.70p 20.00p 20.50p 2350
19/11/2021 21.10p 21.10p 20.00p 20.50p 1809
18/11/2021 21.30p 21.30p 20.60p 20.80p 952
17/11/2021 21.10p 21.20p 20.60p 21.10p 865
16/11/2021 21.10p 21.48p 20.76p 21.10p 1228
15/11/2021 21.10p 21.50p 20.72p 21.10p 494
12/11/2021 20.80p 21.90p 20.70p 21.10p 2586
11/11/2021 20.50p 21.60p 20.00p 20.80p 3413
10/11/2021 20.50p 20.90p 20.10p 20.50p 4364
09/11/2021 20.50p 20.65p 20.00p 20.40p 7087
08/11/2021 20.50p 20.62p 20.02p 20.50p 1138
05/11/2021 20.50p 20.75p 20.35p 20.50p 2709
04/11/2021 20.50p 20.50p 20.10p 20.50p 965
03/11/2021 21.50p 22.00p 20.00p 20.50p 4227
02/11/2021 21.50p 21.50p 21.00p 21.50p 1693
01/11/2021 20.50p 22.00p 20.50p 21.20p 5257
29/10/2021 21.00p 21.30p 20.00p 20.50p 7653
28/10/2021 21.00p 21.70p 20.60p 21.00p 4050
27/10/2021 21.50p 22.00p 20.00p 21.00p 4073
26/10/2021 21.50p 21.60p 21.20p 21.50p 365
25/10/2021 21.50p 22.00p 21.10p 21.50p 1961
22/10/2021 21.50p 22.00p 21.20p 21.50p 5266
21/10/2021 22.50p 22.90p 21.19p 21.50p 4156
20/10/2021 21.00p 22.00p 21.00p 21.50p 8266
19/10/2021 21.00p 21.98p 21.00p 21.00p 3888
18/10/2021 20.50p 22.00p 20.00p 21.00p 6449
15/10/2021 20.50p 20.50p 20.05p 20.50p 1092
14/10/2021 20.50p 20.65p 20.27p 20.50p 2911
13/10/2021 21.00p 22.00p 20.00p 20.80p 6911
12/10/2021 22.50p 22.50p 20.00p 21.00p 15543
11/10/2021 21.50p 22.95p 21.00p 22.00p 10125
08/10/2021 20.50p 22.00p 20.00p 21.50p 17768
07/10/2021 20.50p 20.75p 20.05p 20.50p 6040
06/10/2021 20.50p 20.50p 20.00p 20.50p 5393
05/10/2021 20.50p 20.50p 20.02p 20.50p 930
04/10/2021 20.50p 21.00p 20.00p 20.50p 1234
01/10/2021 21.50p 22.00p 20.00p 20.50p 3363
30/09/2021 21.50p 21.50p 21.20p 21.50p 243
29/09/2021 21.50p 21.90p 20.60p 21.50p 5305
28/09/2021 21.50p 23.00p 21.00p 21.00p 3222
27/09/2021 21.50p 21.80p 21.09p 21.50p 4101
24/09/2021 21.50p 21.75p 21.00p 21.50p 3914
23/09/2021 20.50p 21.85p 20.40p 21.60p 6072
22/09/2021 20.50p 20.90p 20.19p 20.50p 9271
21/09/2021 20.50p 20.74p 20.10p 20.50p 3555

*Close Price adjusted for both dividends and splits