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
02/12/2020 21.00p 21.00p 20.00p 21.00p 524
01/12/2020 21.50p 21.50p 20.00p 21.00p 412
30/11/2020 21.50p 21.80p 21.10p 21.50p 602
27/11/2020 23.00p 23.50p 21.81p 22.50p 2477
26/11/2020 35.00p 35.00p 34.40p 34.40p 30
25/11/2020 33.00p 36.96p 33.00p 35.00p 304
24/11/2020 33.00p 34.90p 33.00p 33.00p 103
23/11/2020 33.00p 33.00p 33.00p 33.00p 0
20/11/2020 33.00p 33.00p 33.00p 33.00p 0
19/11/2020 33.00p 33.00p 33.00p 33.00p 0
18/11/2020 32.00p 35.00p 32.00p 33.00p 288
17/11/2020 32.00p 32.00p 32.00p 32.00p 0
16/11/2020 32.00p 32.00p 30.00p 32.00p 88
13/11/2020 31.00p 32.00p 31.00p 32.00p 130
12/11/2020 33.50p 33.50p 30.00p 33.50p 104
11/11/2020 36.00p 36.00p 32.50p 33.50p 136
10/11/2020 33.00p 40.00p 33.00p 36.00p 676
09/11/2020 33.00p 33.50p 33.00p 33.00p 53
06/11/2020 33.00p 33.00p 33.00p 33.00p 0
05/11/2020 33.00p 38.50p 33.00p 33.00p 0
04/11/2020 38.50p 38.50p 38.50p 38.50p 0
03/11/2020 41.00p 41.00p 38.50p 38.50p 10
02/11/2020 41.00p 41.00p 41.00p 41.00p 0
30/10/2020 41.00p 41.00p 41.00p 41.00p 0
29/10/2020 41.00p 41.00p 40.00p 41.00p 26
28/10/2020 41.00p 41.00p 41.00p 41.00p 0
27/10/2020 41.00p 41.00p 41.00p 41.00p 0
26/10/2020 41.00p 41.00p 41.00p 41.00p 0
23/10/2020 41.00p 41.00p 40.00p 41.00p 90
22/10/2020 41.00p 41.50p 41.00p 41.00p 0
21/10/2020 41.50p 41.50p 41.50p 41.50p 0
20/10/2020 41.50p 41.50p 41.00p 41.50p 2
19/10/2020 41.50p 41.50p 41.50p 41.50p 0
16/10/2020 41.50p 41.50p 41.50p 41.50p 1
15/10/2020 45.00p 45.00p 41.00p 41.50p 13
14/10/2020 46.00p 50.00p 46.00p 46.00p 0
13/10/2020 50.00p 50.00p 50.00p 50.00p 0
12/10/2020 50.00p 50.00p 50.00p 50.00p 0
09/10/2020 52.50p 52.50p 50.00p 50.00p 50
08/10/2020 52.50p 52.50p 52.50p 52.50p 0
07/10/2020 52.50p 52.50p 52.50p 52.50p 0
06/10/2020 52.50p 52.50p 52.50p 52.50p 0
05/10/2020 52.50p 52.50p 52.50p 52.50p 0
02/10/2020 52.50p 52.50p 52.50p 52.50p 0
01/10/2020 52.50p 55.00p 52.50p 52.50p 0
30/09/2020 55.00p 55.00p 55.00p 55.00p 0
29/09/2020 55.00p 55.00p 55.00p 55.00p 0
28/09/2020 55.00p 55.00p 55.00p 55.00p 0
25/09/2020 55.00p 55.00p 55.00p 55.00p 0
24/09/2020 55.00p 55.00p 55.00p 55.00p 0
23/09/2020 55.00p 55.00p 55.00p 55.00p 0
22/09/2020 55.00p 55.00p 55.00p 55.00p 0
21/09/2020 55.00p 55.00p 55.00p 55.00p 0
18/09/2020 55.00p 55.00p 55.00p 55.00p 0
17/09/2020 55.00p 55.00p 55.00p 55.00p 0
16/09/2020 55.00p 55.00p 55.00p 55.00p 0
15/09/2020 55.00p 55.00p 55.00p 55.00p 79
14/09/2020 55.00p 55.00p 50.00p 55.00p 0
11/09/2020 55.00p 55.00p 55.00p 55.00p 0
10/09/2020 55.00p 57.50p 50.00p 55.00p 3
09/09/2020 55.00p 55.00p 55.00p 55.00p 0
08/09/2020 55.00p 55.00p 50.00p 55.00p 20
07/09/2020 55.00p 55.00p 55.00p 55.00p 0
04/09/2020 55.00p 55.00p 55.00p 55.00p 0
03/09/2020 55.00p 55.00p 55.00p 55.00p 0
02/09/2020 55.00p 55.00p 55.00p 55.00p 0
01/09/2020 55.00p 55.00p 55.00p 55.00p 0
28/08/2020 55.00p 60.00p 55.00p 55.00p 100
27/08/2020 55.00p 58.00p 55.00p 55.00p 7
26/08/2020 55.00p 55.00p 55.00p 55.00p 0
25/08/2020 60.00p 61.20p 55.00p 55.00p 51
24/08/2020 60.00p 60.00p 56.00p 60.00p 1
21/08/2020 60.00p 60.00p 55.00p 60.00p 35
20/08/2020 60.00p 60.00p 55.50p 60.00p 17
19/08/2020 60.00p 60.00p 60.00p 60.00p 0
18/08/2020 60.00p 60.00p 60.00p 60.00p 0
17/08/2020 60.00p 60.00p 60.00p 60.00p 0
14/08/2020 55.00p 62.00p 55.00p 60.00p 350
13/08/2020 57.50p 57.50p 57.50p 57.50p 0
12/08/2020 57.50p 57.50p 57.50p 57.50p 0
11/08/2020 57.50p 62.50p 57.50p 57.50p 0
10/08/2020 65.00p 65.00p 60.00p 62.50p 55
07/08/2020 65.00p 65.00p 65.00p 65.00p 0
06/08/2020 65.00p 65.00p 61.00p 65.00p 2
05/08/2020 65.00p 65.00p 65.00p 65.00p 0
04/08/2020 65.00p 65.00p 65.00p 65.00p 0
03/08/2020 65.00p 65.00p 65.00p 65.00p 0
31/07/2020 65.00p 65.00p 65.00p 65.00p 0
30/07/2020 65.00p 65.00p 65.00p 65.00p 1
29/07/2020 65.00p 65.00p 65.00p 65.00p 0
28/07/2020 65.00p 65.00p 65.00p 65.00p 0
27/07/2020 65.00p 65.00p 65.00p 65.00p 0
24/07/2020 65.00p 65.00p 65.00p 65.00p 0
23/07/2020 70.00p 70.00p 65.00p 65.00p 130
22/07/2020 75.00p 75.00p 70.00p 70.00p 35
21/07/2020 75.00p 75.00p 70.00p 75.00p 10
20/07/2020 75.00p 75.00p 70.00p 75.00p 100
17/07/2020 75.00p 75.00p 75.00p 75.00p 0
16/07/2020 75.00p 75.00p 70.00p 75.00p 50
15/07/2020 75.00p 75.00p 75.00p 75.00p 0
14/07/2020 75.00p 75.00p 75.00p 75.00p 0
13/07/2020 75.00p 75.00p 75.00p 75.00p 0
10/07/2020 75.00p 75.00p 75.00p 75.00p 0
09/07/2020 75.00p 75.00p 70.00p 75.00p 1
08/07/2020 75.00p 75.00p 75.00p 75.00p 0
07/07/2020 75.00p 75.00p 70.00p 75.00p 50
06/07/2020 75.00p 75.00p 75.00p 75.00p 0
03/07/2020 75.00p 75.00p 75.00p 75.00p 0
02/07/2020 75.00p 75.00p 75.00p 75.00p 0
01/07/2020 75.00p 75.00p 75.00p 75.00p 0
30/06/2020 75.00p 75.00p 75.00p 75.00p 0
29/06/2020 75.00p 75.00p 75.00p 75.00p 0
26/06/2020 75.00p 75.00p 75.00p 75.00p 0
25/06/2020 75.00p 75.00p 75.00p 75.00p 0
24/06/2020 75.00p 75.00p 75.00p 75.00p 0
23/06/2020 75.00p 75.00p 75.00p 75.00p 0
22/06/2020 75.00p 75.00p 75.00p 75.00p 0
19/06/2020 75.00p 75.00p 75.00p 75.00p 0
18/06/2020 75.00p 75.00p 75.00p 75.00p 0
17/06/2020 75.00p 80.00p 75.00p 75.00p 14
16/06/2020 75.00p 75.00p 75.00p 75.00p 0
15/06/2020 75.00p 75.00p 75.00p 75.00p 0
12/06/2020 75.00p 75.00p 75.00p 75.00p 0
11/06/2020 75.00p 75.00p 70.00p 75.00p 7
10/06/2020 75.00p 75.00p 75.00p 75.00p 0
09/06/2020 72.50p 75.00p 72.50p 75.00p 7
08/06/2020 72.50p 72.50p 72.50p 72.50p 0
05/06/2020 72.50p 72.50p 72.50p 72.50p 0
04/06/2020 72.50p 75.00p 72.50p 72.50p 77
03/06/2020 72.50p 72.50p 72.50p 72.50p 0
02/06/2020 72.50p 72.50p 72.50p 72.50p 0
01/06/2020 72.50p 72.50p 72.50p 72.50p 0
29/05/2020 72.50p 72.50p 72.50p 72.50p 0
28/05/2020 72.50p 72.50p 72.50p 72.50p 0
27/05/2020 72.50p 72.50p 72.50p 72.50p 0
26/05/2020 72.50p 72.50p 72.50p 72.50p 0
22/05/2020 72.50p 72.50p 72.50p 72.50p 0
21/05/2020 72.50p 72.50p 72.50p 72.50p 0
20/05/2020 72.50p 72.50p 72.50p 72.50p 0
19/05/2020 72.50p 72.50p 70.00p 72.50p 0
18/05/2020 72.50p 74.00p 70.00p 72.50p 448
15/05/2020 77.50p 78.50p 70.20p 72.50p 46
14/05/2020 82.50p 82.50p 82.50p 82.50p 0
13/05/2020 82.50p 82.50p 82.50p 82.50p 0
12/05/2020 82.50p 82.50p 82.50p 82.50p 0
11/05/2020 85.00p 85.00p 82.50p 82.50p 0
07/05/2020 85.00p 85.00p 85.00p 85.00p 0
06/05/2020 85.00p 85.00p 85.00p 85.00p 0
05/05/2020 85.00p 85.00p 85.00p 85.00p 0
04/05/2020 85.00p 85.00p 85.00p 85.00p 0
01/05/2020 85.00p 85.00p 81.25p 85.00p 100
30/04/2020 85.00p 85.00p 85.00p 85.00p 0
29/04/2020 85.00p 85.00p 85.00p 85.00p 0
28/04/2020 85.00p 85.00p 85.00p 85.00p 0
27/04/2020 85.00p 85.00p 85.00p 85.00p 0
24/04/2020 85.00p 85.00p 85.00p 85.00p 0
23/04/2020 85.00p 85.00p 85.00p 85.00p 0
22/04/2020 85.00p 85.00p 85.00p 85.00p 0
21/04/2020 85.00p 85.00p 85.00p 85.00p 0
20/04/2020 85.00p 87.50p 85.00p 85.00p 0
17/04/2020 87.50p 87.50p 87.50p 87.50p 0
16/04/2020 87.50p 87.50p 87.50p 87.50p 0
15/04/2020 87.50p 87.50p 87.50p 87.50p 0
14/04/2020 87.50p 87.50p 87.50p 87.50p 0
09/04/2020 87.50p 87.50p 87.50p 87.50p 0
08/04/2020 87.50p 87.50p 87.50p 87.50p 0
07/04/2020 87.50p 87.50p 87.50p 87.50p 0
06/04/2020 87.50p 87.50p 87.50p 87.50p 0
03/04/2020 87.50p 87.50p 87.50p 87.50p 0
02/04/2020 87.50p 89.50p 87.50p 87.50p 0
01/04/2020 87.50p 87.50p 87.50p 87.50p 0
31/03/2020 87.50p 87.50p 87.50p 87.50p 0
30/03/2020 90.00p 90.00p 87.50p 87.50p 7
27/03/2020 90.00p 90.00p 85.50p 90.00p 3
26/03/2020 90.00p 90.00p 90.00p 90.00p 0
25/03/2020 90.00p 90.00p 90.00p 90.00p 0
24/03/2020 90.00p 90.00p 90.00p 90.00p 0
23/03/2020 90.00p 90.00p 90.00p 90.00p 0
20/03/2020 90.00p 90.00p 90.00p 90.00p 0
19/03/2020 90.00p 90.00p 90.00p 90.00p 0
18/03/2020 90.00p 90.00p 85.00p 90.00p 5
17/03/2020 90.00p 90.00p 90.00p 90.00p 0
16/03/2020 90.00p 90.00p 90.00p 90.00p 0
13/03/2020 90.00p 90.00p 90.00p 90.00p 0
12/03/2020 92.50p 94.00p 90.00p 90.00p 53
11/03/2020 100.00p 100.00p 92.50p 92.50p 50
10/03/2020 100.00p 100.00p 100.00p 100.00p 0
09/03/2020 100.00p 100.00p 100.00p 100.00p 0
06/03/2020 100.00p 100.00p 100.00p 100.00p 0
05/03/2020 102.50p 102.50p 95.00p 100.00p 110
04/03/2020 102.50p 102.50p 102.50p 102.50p 0
03/03/2020 102.50p 102.50p 102.50p 102.50p 0
02/03/2020 102.50p 102.50p 102.50p 102.50p 0
28/02/2020 102.50p 102.50p 102.50p 102.50p 0
27/02/2020 102.50p 102.50p 102.50p 102.50p 0
26/02/2020 102.50p 102.50p 101.00p 102.50p 25
25/02/2020 102.50p 102.50p 102.50p 102.50p 0
24/02/2020 102.50p 102.50p 101.00p 102.50p 20
21/02/2020 102.50p 102.50p 100.00p 102.50p 10
20/02/2020 102.50p 102.50p 102.50p 102.50p 0

*Close Price adjusted for both dividends and splits