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
30/12/2022 11.00p 11.00p 10.68p 11.00p 18051
29/12/2022 11.25p 11.25p 10.63p 11.00p 106177
28/12/2022 11.25p 11.25p 11.00p 11.00p 26186
23/12/2022 11.25p 11.35p 11.04p 11.25p 65726
22/12/2022 10.75p 11.34p 10.60p 11.25p 224702
21/12/2022 11.25p 11.25p 10.50p 10.75p 83575
20/12/2022 11.00p 11.50p 11.00p 11.25p 338638
19/12/2022 11.25p 11.50p 10.50p 11.00p 132655
16/12/2022 10.25p 11.75p 10.11p 11.25p 282520
15/12/2022 9.25p 10.50p 9.25p 10.25p 297854
14/12/2022 9.25p 9.43p 9.25p 9.25p 4700
13/12/2022 9.25p 9.25p 8.67p 9.25p 19000
12/12/2022 9.00p 10.00p 8.50p 9.25p 154708
09/12/2022 9.00p 9.50p 8.50p 9.00p 46079
08/12/2022 9.50p 9.50p 8.55p 9.00p 213007
07/12/2022 9.50p 9.75p 9.26p 9.50p 25871
06/12/2022 9.75p 10.00p 9.30p 9.50p 144675
05/12/2022 9.75p 10.00p 9.52p 10.00p 83554
02/12/2022 9.75p 10.00p 9.75p 9.75p 11
01/12/2022 9.75p 10.00p 9.50p 9.75p 23400
30/11/2022 9.75p 10.00p 9.50p 9.75p 18370
29/11/2022 9.75p 10.00p 9.51p 9.75p 61096
28/11/2022 10.25p 10.25p 9.50p 10.25p 267926
25/11/2022 10.50p 10.50p 9.96p 10.50p 23395
24/11/2022 10.25p 10.50p 10.00p 10.25p 77111
23/11/2022 10.25p 10.40p 10.19p 10.25p 62989
22/11/2022 10.25p 10.50p 10.25p 10.25p 26000
21/11/2022 10.25p 10.25p 10.00p 10.25p 4140
18/11/2022 10.25p 10.25p 10.00p 10.25p 11499
17/11/2022 10.25p 10.25p 10.00p 10.25p 21771
16/11/2022 10.63p 10.63p 10.00p 10.25p 17177
15/11/2022 11.25p 11.50p 10.10p 10.63p 92211
14/11/2022 11.25p 11.25p 11.00p 11.25p 7500
11/11/2022 11.25p 11.50p 11.00p 11.25p 10337
10/11/2022 11.25p 11.25p 11.00p 11.25p 11111
09/11/2022 11.25p 11.25p 11.00p 11.25p 28330
08/11/2022 11.38p 11.40p 11.00p 11.25p 125956
07/11/2022 11.50p 11.50p 11.25p 11.38p 109923
04/11/2022 11.50p 11.50p 11.25p 11.50p 24595
03/11/2022 11.50p 11.50p 11.25p 11.50p 277585
02/11/2022 11.50p 11.70p 11.43p 11.60p 111340
01/11/2022 11.50p 11.65p 11.25p 11.50p 65500
31/10/2022 11.50p 11.70p 11.38p 11.50p 415068
28/10/2022 11.50p 11.75p 11.33p 11.50p 133365
27/10/2022 11.50p 11.70p 11.25p 11.63p 402680
26/10/2022 11.25p 11.68p 11.00p 11.50p 345024
25/10/2022 10.88p 11.50p 10.88p 11.25p 34858
24/10/2022 10.88p 11.00p 10.75p 10.88p 86870
21/10/2022 11.13p 11.13p 10.75p 10.88p 134929
20/10/2022 11.13p 11.50p 10.75p 11.13p 410328
19/10/2022 11.13p 11.50p 10.90p 11.13p 100010
18/10/2022 11.00p 11.00p 10.50p 11.00p 80070
17/10/2022 11.00p 11.24p 10.50p 11.00p 344927
14/10/2022 11.25p 11.25p 10.50p 11.00p 214536
13/10/2022 11.25p 11.50p 11.00p 11.25p 104635
12/10/2022 10.50p 11.43p 10.00p 11.25p 338610
11/10/2022 9.75p 10.50p 8.80p 10.50p 185439
10/10/2022 9.25p 10.00p 9.00p 9.75p 202049
07/10/2022 9.25p 9.48p 9.00p 9.25p 157930
06/10/2022 8.65p 9.50p 8.30p 9.25p 1057689
05/10/2022 10.25p 10.50p 7.95p 8.50p 2171021
04/10/2022 11.50p 11.99p 11.00p 11.50p 125281
03/10/2022 11.50p 12.01p 11.00p 11.50p 425873
30/09/2022 11.38p 12.00p 11.00p 11.50p 307079
29/09/2022 9.25p 12.00p 9.25p 11.80p 1498810
28/09/2022 9.25p 9.50p 9.11p 9.25p 103895
27/09/2022 9.25p 9.50p 9.10p 9.20p 160378
26/09/2022 9.25p 9.50p 9.22p 9.25p 7576
23/09/2022 9.25p 9.40p 9.00p 9.25p 391357
22/09/2022 9.50p 10.00p 9.00p 9.25p 107476
21/09/2022 9.50p 10.00p 9.38p 9.50p 50077
20/09/2022 9.25p 10.45p 9.00p 9.60p 442173
19/09/2022 9.25p 9.35p 9.00p 9.10p 235049
16/09/2022 9.25p 9.35p 9.00p 9.10p 235049
15/09/2022 9.25p 9.29p 9.00p 9.25p 47578
14/09/2022 9.25p 9.50p 9.00p 9.25p 240630
13/09/2022 9.50p 9.50p 9.00p 9.25p 2173138
12/09/2022 10.25p 10.50p 9.50p 9.75p 132570
09/09/2022 10.25p 10.25p 10.00p 10.25p 38439
08/09/2022 10.25p 10.50p 10.00p 10.25p 12454
07/09/2022 10.25p 10.25p 10.00p 10.25p 30998
06/09/2022 10.25p 10.50p 10.00p 10.25p 83546
05/09/2022 10.50p 10.50p 10.00p 10.25p 135060
02/09/2022 10.50p 11.00p 9.30p 10.50p 1484562
01/09/2022 13.50p 13.63p 13.00p 13.50p 124234
31/08/2022 13.25p 14.00p 13.20p 13.50p 205703
30/08/2022 13.50p 13.95p 13.03p 13.25p 263316
29/08/2022 13.50p 14.80p 13.48p 13.50p 195830
26/08/2022 13.50p 14.80p 13.48p 13.50p 195830
25/08/2022 13.00p 14.00p 13.00p 13.60p 345715
24/08/2022 13.00p 13.35p 12.85p 13.00p 29645
23/08/2022 12.75p 13.50p 12.56p 13.00p 165632
22/08/2022 13.00p 13.09p 12.50p 12.50p 474548
19/08/2022 12.38p 13.46p 12.38p 13.12p 815628
18/08/2022 11.50p 12.75p 11.21p 12.38p 827875
17/08/2022 11.75p 11.75p 11.38p 11.50p 206388
16/08/2022 12.13p 12.13p 11.50p 11.75p 474521
15/08/2022 11.50p 12.75p 11.33p 11.80p 1166668
12/08/2022 11.50p 12.00p 11.00p 11.50p 486998
11/08/2022 11.00p 12.00p 10.85p 11.50p 234849
10/08/2022 11.25p 11.50p 10.38p 11.00p 272094
09/08/2022 11.25p 11.74p 11.00p 11.25p 587928
08/08/2022 11.25p 11.27p 11.00p 11.25p 116172
05/08/2022 11.50p 12.00p 11.00p 11.25p 263885
04/08/2022 11.50p 11.95p 11.00p 11.50p 285120
03/08/2022 11.50p 11.95p 11.45p 11.60p 1268605
02/08/2022 11.00p 11.70p 11.00p 11.50p 524394
01/08/2022 10.50p 11.17p 10.50p 10.75p 291971
29/07/2022 10.50p 11.00p 10.25p 10.75p 266946
28/07/2022 10.25p 10.50p 10.11p 10.50p 77869
27/07/2022 10.50p 10.50p 10.11p 10.25p 73386
26/07/2022 10.50p 10.59p 10.00p 10.50p 194760
25/07/2022 10.50p 11.00p 10.36p 10.50p 112534
22/07/2022 10.75p 10.75p 10.36p 10.50p 8317
21/07/2022 10.75p 10.97p 10.55p 10.55p 191533
20/07/2022 11.00p 11.03p 10.75p 11.00p 204192
19/07/2022 11.00p 11.15p 10.70p 11.00p 384769
18/07/2022 11.00p 11.25p 10.62p 11.00p 994424
15/07/2022 10.50p 11.00p 10.00p 10.70p 443884
14/07/2022 10.50p 10.98p 10.16p 10.50p 491444
13/07/2022 10.00p 10.50p 9.95p 10.00p 469743
12/07/2022 9.75p 10.40p 9.51p 10.00p 587535
11/07/2022 10.75p 10.75p 9.50p 9.80p 466847
08/07/2022 10.75p 10.75p 10.51p 10.65p 118273
07/07/2022 10.75p 11.10p 10.50p 10.75p 1036688
06/07/2022 11.25p 11.40p 10.75p 10.75p 453675
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

*Close Price adjusted for both dividends and splits