Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Serinus Energy NPV (SENX) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/02/2020 | 102.50p | 102.50p | 101.00p | 102.50p | 1 |
| 14/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/02/2020 | 102.50p | 103.50p | 102.50p | 102.50p | 190 |
| 12/02/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 2000 |
| 11/02/2020 | 102.50p | 103.50p | 100.00p | 102.50p | 10 |
| 10/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/02/2020 | 102.50p | 102.50p | 101.00p | 102.50p | 22 |
| 04/02/2020 | 102.50p | 102.50p | 102.00p | 102.50p | 5 |
| 03/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 35 |
| 31/01/2020 | 102.50p | 102.50p | 102.00p | 102.50p | 3 |
| 30/01/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/01/2020 | 105.00p | 105.00p | 102.50p | 102.50p | 13 |
| 28/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 8 |
| 27/01/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 5 |
| 24/01/2020 | 87.50p | 105.00p | 87.50p | 105.00p | 2090 |
| 23/01/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/01/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/01/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/01/2020 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 17/01/2020 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 16/01/2020 | 88.75p | 88.75p | 87.50p | 88.75p | 5 |
| 15/01/2020 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 14/01/2020 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 13/01/2020 | 87.50p | 88.75p | 87.50p | 88.75p | 0 |
| 10/01/2020 | 83.75p | 87.50p | 83.75p | 87.50p | 250 |
| 09/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 08/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 07/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 06/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 03/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 02/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 31/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 30/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 27/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 24/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 23/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 20/12/2019 | 83.75p | 83.75p | 81.00p | 83.75p | 33 |
| 19/12/2019 | 83.75p | 85.00p | 83.75p | 83.75p | 1 |
| 18/12/2019 | 85.00p | 85.00p | 83.75p | 83.75p | 0 |
| 17/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 16/12/2019 | 87.50p | 87.50p | 82.00p | 83.75p | 5 |
| 13/12/2019 | 90.00p | 90.00p | 87.50p | 87.50p | 0 |
| 12/12/2019 | 90.00p | 90.00p | 87.50p | 90.00p | 0 |
| 11/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/12/2019 | 90.00p | 90.00p | 85.00p | 90.00p | 2 |
| 06/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/12/2019 | 90.00p | 91.50p | 85.00p | 90.00p | 22 |
| 04/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 03/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 02/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/11/2019 | 95.00p | 95.00p | 90.00p | 90.00p | 30 |
| 28/11/2019 | 96.50p | 96.50p | 93.00p | 95.00p | 175 |
| 27/11/2019 | 96.50p | 97.00p | 93.70p | 96.50p | 4 |
| 26/11/2019 | 96.50p | 98.39p | 96.50p | 96.50p | 30 |
| 25/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 22/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 21/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 20/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 19/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 18/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 15/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 14/11/2019 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 13/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 11/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 08/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 07/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 06/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 05/11/2019 | 95.00p | 95.00p | 90.00p | 95.00p | 1 |
*Close Price adjusted for both dividends and splits