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 |
|---|---|---|---|---|---|
| 04/11/2019 | 95.00p | 95.00p | 94.50p | 95.00p | 4 |
| 01/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 31/10/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 30/10/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 29/10/2019 | 95.00p | 95.00p | 90.00p | 95.00p | 0 |
| 28/10/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 25/10/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 24/10/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/10/2019 | 95.00p | 95.00p | 92.00p | 95.00p | 3 |
| 22/10/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 21/10/2019 | 91.00p | 95.00p | 91.00p | 95.00p | 116 |
| 18/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 17/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 16/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 15/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 14/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 11/10/2019 | 91.00p | 100.00p | 91.00p | 91.00p | 600 |
| 10/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 09/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 08/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 07/10/2019 | 91.00p | 91.00p | 82.00p | 91.00p | 1 |
| 04/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 03/10/2019 | 91.00p | 91.00p | 82.00p | 91.00p | 2 |
| 02/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 01/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 30/09/2019 | 91.00p | 91.00p | 85.00p | 91.00p | 1 |
| 27/09/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 26/09/2019 | 90.00p | 91.00p | 80.00p | 91.00p | 2 |
| 25/09/2019 | 90.00p | 90.00p | 81.90p | 90.00p | 350 |
| 24/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/09/2019 | 87.50p | 90.00p | 87.50p | 90.00p | 100 |
| 20/09/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/09/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/09/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/09/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 1 |
| 16/09/2019 | 87.50p | 100.00p | 87.50p | 87.50p | 5 |
| 13/09/2019 | 87.50p | 87.50p | 75.60p | 87.50p | 75 |
| 12/09/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/09/2019 | 77.50p | 93.75p | 75.00p | 87.50p | 1130 |
| 10/09/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/09/2019 | 90.00p | 90.00p | 75.00p | 77.50p | 100 |
| 06/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/09/2019 | 90.00p | 90.00p | 80.00p | 90.00p | 561 |
| 04/09/2019 | 90.00p | 90.00p | 80.00p | 90.00p | 448 |
| 03/09/2019 | 90.00p | 95.00p | 80.00p | 90.00p | 65 |
| 02/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/08/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/08/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 28/08/2019 | 95.00p | 95.00p | 90.00p | 90.00p | 0 |
| 27/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 22/08/2019 | 95.00p | 95.00p | 90.00p | 95.00p | 1 |
| 21/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/08/2019 | 90.00p | 95.00p | 90.00p | 95.00p | 0 |
| 19/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/08/2019 | 100.00p | 100.00p | 90.00p | 95.00p | 63 |
| 15/08/2019 | 100.00p | 100.00p | 91.00p | 100.00p | 3 |
| 14/08/2019 | 110.00p | 110.00p | 91.50p | 100.00p | 102 |
| 13/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/08/2019 | 110.00p | 112.00p | 110.00p | 110.00p | 3 |
| 08/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/08/2019 | 110.00p | 112.00p | 100.00p | 110.00p | 6 |
| 06/08/2019 | 110.00p | 110.00p | 100.00p | 110.00p | 15 |
| 05/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/08/2019 | 110.00p | 110.00p | 100.00p | 110.00p | 16 |
| 31/07/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/07/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/07/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/07/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/07/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/07/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/07/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
| 22/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/07/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 17/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/07/2019 | 115.00p | 115.00p | 100.00p | 115.00p | 50 |
| 15/07/2019 | 115.00p | 118.00p | 115.00p | 115.00p | 3 |
| 12/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/07/2019 | 120.00p | 120.00p | 100.00p | 115.00p | 26 |
| 03/07/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 1 |
| 02/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/07/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 25 |
| 28/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/06/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 15 |
| 14/06/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 2 |
| 13/06/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 10 |
| 12/06/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 1 |
| 11/06/2019 | 125.00p | 125.00p | 110.00p | 120.00p | 10 |
| 10/06/2019 | 125.00p | 125.00p | 110.00p | 125.00p | 32 |
| 07/06/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/06/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/06/2019 | 130.00p | 130.00p | 125.00p | 125.00p | 313 |
| 04/06/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 10 |
| 03/06/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 10 |
| 31/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 1 |
| 21/05/2019 | 130.00p | 130.00p | 122.22p | 130.00p | 50 |
| 20/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/05/2019 | 120.00p | 139.50p | 120.00p | 130.00p | 143 |
| 16/05/2019 | 120.00p | 120.00p | 112.50p | 120.00p | 40 |
| 15/05/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/05/2019 | 120.00p | 130.00p | 120.00p | 125.00p | 20 |
| 13/05/2019 | 120.00p | 120.00p | 111.75p | 120.00p | 10 |
| 10/05/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/05/2019 | 115.00p | 115.00p | 111.50p | 115.00p | 4 |
| 08/05/2019 | 115.00p | 130.00p | 115.00p | 115.00p | 30 |
| 07/05/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/05/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/05/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/05/2019 | 115.00p | 120.00p | 115.00p | 115.00p | 50 |
| 30/04/2019 | 112.50p | 115.00p | 110.00p | 115.00p | 1 |
| 29/04/2019 | 110.00p | 120.00p | 110.00p | 112.50p | 20 |
| 26/04/2019 | 102.50p | 120.00p | 102.50p | 110.00p | 100 |
| 25/04/2019 | 102.50p | 102.50p | 96.50p | 102.50p | 25 |
| 24/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/04/2019 | 102.50p | 102.50p | 101.81p | 102.50p | 20 |
| 18/04/2019 | 102.50p | 102.50p | 96.50p | 102.50p | 25 |
| 17/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/04/2019 | 102.50p | 102.50p | 96.50p | 102.50p | 25 |
| 12/04/2019 | 102.50p | 102.50p | 102.20p | 102.50p | 1 |
| 11/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 09/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/04/2019 | 102.50p | 102.50p | 96.00p | 102.50p | 25 |
| 04/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/04/2019 | 102.50p | 102.50p | 97.50p | 102.50p | 2 |
| 02/04/2019 | 102.50p | 110.00p | 102.50p | 102.50p | 50 |
| 01/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/03/2019 | 97.50p | 102.50p | 97.50p | 102.50p | 0 |
| 28/03/2019 | 95.00p | 97.50p | 95.00p | 97.50p | 1 |
| 27/03/2019 | 110.00p | 110.00p | 95.00p | 95.00p | 66 |
| 26/03/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/03/2019 | 110.00p | 110.00p | 105.00p | 110.00p | 1 |
| 22/03/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/03/2019 | 107.50p | 115.00p | 107.50p | 110.00p | 35 |
| 20/03/2019 | 102.50p | 109.50p | 102.50p | 107.50p | 80 |
| 19/03/2019 | 102.50p | 102.50p | 96.50p | 102.50p | 7 |
| 18/03/2019 | 101.25p | 107.50p | 96.00p | 102.50p | 50 |
| 15/03/2019 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 14/03/2019 | 101.25p | 101.25p | 96.00p | 101.25p | 4 |
| 13/03/2019 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 12/03/2019 | 103.75p | 103.75p | 101.25p | 101.25p | 0 |
| 11/03/2019 | 103.75p | 103.75p | 103.75p | 103.75p | 0 |
| 08/03/2019 | 105.00p | 109.00p | 100.00p | 103.75p | 52 |
| 07/03/2019 | 110.00p | 110.00p | 100.00p | 105.00p | 50 |
| 06/03/2019 | 110.00p | 110.00p | 103.75p | 110.00p | 50 |
| 05/03/2019 | 107.50p | 115.00p | 102.50p | 110.00p | 122 |
| 04/03/2019 | 102.50p | 115.00p | 95.00p | 107.50p | 561 |
| 01/03/2019 | 123.75p | 123.75p | 100.50p | 102.50p | 183 |
| 28/02/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 50 |
| 27/02/2019 | 132.50p | 132.50p | 125.00p | 127.50p | 25 |
| 26/02/2019 | 142.50p | 142.50p | 125.00p | 132.50p | 60 |
| 25/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 22/02/2019 | 152.50p | 152.50p | 150.00p | 152.50p | 1 |
| 21/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 20/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 19/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 18/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 15/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 14/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 13/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 12/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 11/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 08/02/2019 | 152.50p | 152.50p | 150.00p | 152.50p | 55 |
| 07/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 06/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 05/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 04/02/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 01/02/2019 | 152.50p | 152.50p | 145.00p | 152.50p | 2 |
| 31/01/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 30/01/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 29/01/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 28/01/2019 | 152.50p | 152.50p | 145.00p | 152.50p | 2 |
| 25/01/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 24/01/2019 | 152.50p | 152.50p | 145.00p | 152.50p | 1 |
| 23/01/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 22/01/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
*Close Price adjusted for both dividends and splits