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
07/06/2021 27.50p 28.00p 26.00p 26.50p 4516
04/06/2021 28.00p 28.30p 26.50p 27.50p 1609
03/06/2021 27.50p 29.00p 27.00p 28.00p 5561
02/06/2021 25.50p 29.00p 25.00p 28.00p 6353
01/06/2021 25.50p 25.90p 25.25p 25.50p 2782
28/05/2021 25.50p 26.00p 25.10p 25.50p 4445
27/05/2021 24.50p 26.00p 24.00p 25.50p 11600
26/05/2021 24.50p 24.88p 24.35p 24.50p 1503
25/05/2021 24.50p 25.00p 23.00p 24.50p 4747
24/05/2021 24.50p 25.00p 24.01p 24.50p 3577
21/05/2021 24.50p 24.89p 24.05p 24.50p 5395
20/05/2021 24.50p 25.00p 23.25p 24.40p 8282
19/05/2021 25.50p 26.00p 23.00p 24.50p 15597
18/05/2021 26.50p 26.50p 24.25p 26.00p 12482
17/05/2021 26.50p 27.00p 25.00p 26.50p 10589
14/05/2021 28.50p 29.00p 25.30p 26.50p 27570
13/05/2021 30.00p 30.90p 27.50p 31.50p 15581
12/05/2021 31.50p 32.00p 31.05p 31.50p 4937
11/05/2021 33.00p 34.00p 31.05p 32.00p 11941
10/05/2021 30.00p 34.16p 30.00p 33.20p 23482
07/05/2021 31.50p 32.00p 30.00p 30.00p 8997
06/05/2021 30.00p 32.00p 30.00p 31.50p 8293
05/05/2021 29.50p 30.74p 29.00p 30.60p 5901
04/05/2021 30.50p 31.00p 28.00p 29.80p 9339
30/04/2021 31.00p 31.00p 30.00p 30.50p 3846
29/04/2021 31.00p 31.50p 30.00p 31.00p 2727
28/04/2021 31.00p 32.00p 30.10p 31.00p 6515
27/04/2021 31.50p 32.00p 30.00p 31.00p 15092
26/04/2021 31.50p 35.00p 30.00p 31.00p 20469
23/04/2021 28.50p 33.00p 26.04p 30.50p 61490
22/04/2021 29.50p 31.00p 20.64p 28.50p 23367
21/04/2021 30.50p 31.00p 28.72p 29.50p 4934
20/04/2021 31.50p 32.00p 30.00p 30.50p 3476
19/04/2021 31.50p 32.00p 30.44p 31.50p 5158
16/04/2021 33.00p 34.00p 31.00p 31.50p 9255
15/04/2021 32.00p 34.24p 30.00p 33.00p 8670
14/04/2021 30.00p 35.00p 30.00p 32.00p 9240
13/04/2021 29.00p 31.00p 29.00p 30.00p 8301
12/04/2021 29.00p 29.65p 28.00p 28.50p 4251
09/04/2021 29.50p 29.98p 28.16p 29.80p 1594
08/04/2021 28.50p 30.90p 28.02p 30.00p 3191
07/04/2021 29.50p 30.00p 27.55p 28.40p 4213
06/04/2021 30.00p 30.21p 29.00p 29.50p 3793
01/04/2021 28.00p 31.00p 28.00p 29.00p 6044
31/03/2021 27.50p 29.00p 27.00p 28.00p 2202
30/03/2021 28.50p 29.00p 27.00p 28.00p 6419
29/03/2021 29.50p 30.00p 27.00p 28.00p 4018
26/03/2021 31.50p 32.60p 29.22p 30.00p 11519
25/03/2021 36.00p 36.50p 32.07p 33.00p 4057
24/03/2021 34.50p 38.00p 34.20p 35.60p 5642
23/03/2021 32.00p 35.55p 32.00p 35.00p 4095
22/03/2021 31.00p 33.00p 30.00p 32.00p 2557
19/03/2021 33.00p 33.00p 30.33p 31.00p 1211
18/03/2021 34.00p 35.00p 32.11p 33.00p 2280
17/03/2021 30.50p 35.00p 30.50p 33.80p 5089
16/03/2021 32.50p 32.50p 30.00p 30.00p 2762
15/03/2021 32.00p 33.00p 31.50p 32.50p 1279
12/03/2021 30.50p 33.00p 29.55p 33.00p 2816
11/03/2021 32.00p 32.00p 30.00p 31.00p 3451
10/03/2021 33.00p 33.00p 31.20p 32.00p 1717
09/03/2021 31.50p 33.48p 31.00p 33.00p 4946
08/03/2021 30.00p 33.00p 29.75p 31.20p 4782
05/03/2021 30.00p 31.00p 29.00p 29.60p 3759
04/03/2021 30.50p 31.00p 29.00p 30.40p 3052
03/03/2021 30.50p 31.00p 30.00p 31.00p 2021
02/03/2021 32.00p 32.00p 28.55p 30.50p 8375
01/03/2021 34.00p 34.00p 31.00p 32.00p 3733
26/02/2021 34.00p 34.00p 32.10p 33.80p 3012
25/02/2021 33.50p 34.00p 32.20p 32.20p 3737
24/02/2021 33.50p 35.00p 33.00p 33.20p 3883
23/02/2021 35.50p 36.95p 33.00p 33.60p 11159
22/02/2021 35.00p 35.80p 32.30p 33.40p 6883
19/02/2021 35.00p 36.00p 33.10p 34.00p 3214
18/02/2021 35.50p 38.00p 33.05p 35.00p 6794
17/02/2021 37.50p 38.00p 35.00p 35.50p 5630
16/02/2021 38.00p 39.80p 34.00p 36.50p 4873
15/02/2021 36.00p 39.00p 36.00p 38.00p 6550
12/02/2021 35.50p 36.50p 35.05p 36.00p 4779
11/02/2021 35.00p 36.89p 34.25p 35.80p 5880
10/02/2021 36.50p 40.00p 34.90p 37.00p 4181
09/02/2021 34.50p 36.65p 33.00p 36.00p 6142
08/02/2021 35.50p 35.50p 33.00p 34.50p 7993
05/02/2021 37.00p 38.00p 35.00p 35.00p 12247
04/02/2021 40.50p 42.00p 36.00p 36.00p 11104
03/02/2021 39.50p 43.00p 37.25p 40.00p 22492
02/02/2021 38.50p 42.00p 38.25p 39.00p 13929
01/02/2021 36.50p 38.90p 36.00p 37.00p 6958
29/01/2021 37.50p 41.50p 36.00p 36.80p 19237
28/01/2021 37.50p 39.00p 33.45p 38.00p 24918
27/01/2021 37.50p 40.80p 36.50p 37.00p 9007
26/01/2021 34.50p 38.90p 34.00p 37.50p 6412
25/01/2021 37.50p 38.50p 34.00p 34.00p 8291
22/01/2021 40.00p 41.00p 35.00p 38.00p 14742
21/01/2021 36.50p 42.00p 36.10p 39.40p 18267
20/01/2021 33.00p 40.00p 32.00p 39.00p 15509
19/01/2021 33.50p 36.80p 32.00p 33.00p 3793
18/01/2021 31.00p 35.00p 30.10p 33.60p 7144
15/01/2021 31.00p 32.00p 29.00p 30.50p 1509
14/01/2021 32.50p 33.00p 30.28p 31.80p 2615
13/01/2021 33.00p 35.00p 32.00p 32.50p 1833
12/01/2021 31.50p 35.00p 30.19p 33.50p 11347
11/01/2021 32.00p 32.70p 29.56p 31.50p 2900
08/01/2021 30.00p 34.00p 29.00p 32.00p 5006
07/01/2021 28.50p 31.00p 28.42p 30.00p 3443
06/01/2021 30.50p 32.00p 28.30p 28.50p 4995
05/01/2021 30.00p 31.00p 28.60p 31.00p 1609
04/01/2021 31.00p 33.10p 29.20p 30.00p 5077
31/12/2020 30.50p 32.00p 29.15p 32.00p 1854
30/12/2020 31.00p 32.00p 28.15p 31.80p 4823
29/12/2020 26.50p 32.90p 26.50p 31.00p 8856
24/12/2020 28.00p 29.00p 26.00p 26.50p 3207
23/12/2020 29.00p 29.50p 26.00p 28.80p 8297
22/12/2020 23.00p 30.87p 23.00p 30.00p 20667
21/12/2020 23.50p 25.00p 22.10p 24.00p 7729
18/12/2020 22.50p 24.00p 22.00p 23.50p 9519
17/12/2020 20.50p 22.62p 20.40p 22.50p 9188
16/12/2020 21.50p 21.50p 20.00p 20.50p 4672
15/12/2020 22.50p 22.50p 20.00p 21.50p 2655
14/12/2020 22.50p 22.50p 22.00p 22.50p 250
11/12/2020 22.50p 22.50p 21.00p 22.50p 665
10/12/2020 22.50p 25.00p 22.00p 22.50p 189
09/12/2020 22.50p 22.50p 22.50p 22.50p 129
08/12/2020 23.00p 23.40p 22.79p 23.40p 174
07/12/2020 23.00p 23.80p 21.00p 23.00p 256
04/12/2020 21.00p 23.00p 21.00p 23.00p 700
03/12/2020 21.00p 21.00p 20.87p 21.00p 271
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

*Close Price adjusted for both dividends and splits