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
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
21/01/2019 152.50p 152.50p 152.50p 152.50p 0
18/01/2019 152.50p 152.50p 146.00p 152.50p 10
17/01/2019 152.50p 152.50p 145.00p 152.50p 3
16/01/2019 150.00p 152.50p 150.00p 152.50p 0
15/01/2019 150.00p 150.00p 150.00p 150.00p 0
14/01/2019 150.00p 150.00p 150.00p 150.00p 0
11/01/2019 150.00p 150.00p 150.00p 150.00p 0
10/01/2019 150.00p 150.00p 150.00p 150.00p 0
09/01/2019 150.00p 150.00p 150.00p 150.00p 0
08/01/2019 150.00p 150.00p 150.00p 150.00p 0
07/01/2019 150.00p 150.00p 150.00p 150.00p 0
04/01/2019 150.00p 150.00p 140.00p 150.00p 0
03/01/2019 150.00p 150.00p 150.00p 150.00p 0
02/01/2019 150.00p 150.00p 150.00p 150.00p 0
31/12/2018 150.00p 150.00p 150.00p 150.00p 0
28/12/2018 150.00p 150.00p 150.00p 150.00p 0
27/12/2018 150.00p 150.00p 140.00p 150.00p 14
24/12/2018 150.00p 150.00p 145.00p 150.00p 25
21/12/2018 147.50p 147.50p 145.00p 145.00p 10
20/12/2018 147.50p 147.50p 145.00p 147.50p 7
19/12/2018 147.50p 147.50p 147.50p 147.50p 0
18/12/2018 147.50p 147.50p 147.50p 147.50p 0
17/12/2018 147.50p 147.50p 147.50p 147.50p 0
14/12/2018 147.50p 147.50p 147.50p 147.50p 0
13/12/2018 147.50p 147.50p 147.50p 147.50p 0
12/12/2018 147.50p 147.50p 147.50p 147.50p 0
11/12/2018 147.50p 147.50p 147.50p 147.50p 0
10/12/2018 147.50p 147.50p 147.50p 147.50p 0
07/12/2018 147.50p 147.50p 147.50p 147.50p 0
06/12/2018 147.50p 147.50p 147.50p 147.50p 0
05/12/2018 147.50p 147.50p 147.50p 147.50p 0
04/12/2018 147.50p 147.50p 147.50p 147.50p 0
03/12/2018 147.50p 147.50p 147.50p 147.50p 0
30/11/2018 147.50p 147.50p 147.50p 147.50p 0
29/11/2018 147.50p 147.50p 145.00p 147.50p 0
28/11/2018 147.50p 147.50p 147.50p 147.50p 0
27/11/2018 147.50p 147.50p 147.50p 147.50p 0
26/11/2018 147.50p 147.50p 147.50p 147.50p 0
23/11/2018 152.50p 152.50p 146.50p 152.50p 25
22/11/2018 152.50p 155.00p 146.50p 155.00p 35
21/11/2018 152.50p 152.50p 152.50p 152.50p 0
20/11/2018 152.50p 152.50p 152.50p 152.50p 0
19/11/2018 152.50p 152.50p 152.50p 152.50p 0
16/11/2018 152.50p 152.50p 152.50p 152.50p 0
15/11/2018 152.50p 152.50p 145.15p 152.50p 60
14/11/2018 147.50p 152.50p 145.50p 152.50p 76
13/11/2018 155.00p 155.00p 155.00p 155.00p 0
12/11/2018 155.00p 155.00p 155.00p 155.00p 0
09/11/2018 155.00p 155.00p 155.00p 155.00p 0
08/11/2018 155.00p 155.00p 155.00p 155.00p 0
07/11/2018 155.00p 155.00p 155.00p 155.00p 0
06/11/2018 155.00p 155.00p 155.00p 155.00p 0
05/11/2018 155.00p 157.00p 155.00p 155.00p 0
02/11/2018 155.00p 155.00p 155.00p 155.00p 0
01/11/2018 155.00p 155.00p 152.50p 155.00p 0
31/10/2018 155.00p 155.00p 155.00p 155.00p 0
30/10/2018 155.00p 155.00p 155.00p 155.00p 0
29/10/2018 155.00p 155.00p 155.00p 155.00p 0
26/10/2018 155.00p 155.00p 155.00p 155.00p 0
25/10/2018 155.00p 155.00p 155.00p 155.00p 0
24/10/2018 155.00p 155.00p 155.00p 155.00p 0
23/10/2018 155.00p 155.00p 155.00p 155.00p 0
22/10/2018 155.00p 155.00p 155.00p 155.00p 0
19/10/2018 155.00p 155.00p 150.00p 155.00p 10
18/10/2018 147.50p 155.00p 147.50p 155.00p 35
17/10/2018 165.00p 165.00p 160.00p 165.00p 20
16/10/2018 165.00p 165.00p 165.00p 165.00p 0
15/10/2018 165.00p 165.00p 165.00p 165.00p 0
12/10/2018 165.00p 165.00p 160.00p 165.00p 6
11/10/2018 165.00p 165.00p 165.00p 165.00p 0
10/10/2018 165.00p 165.00p 165.00p 165.00p 0
09/10/2018 165.00p 165.00p 165.00p 165.00p 500
08/10/2018 165.00p 165.00p 165.00p 165.00p 0
05/10/2018 165.00p 165.00p 165.00p 165.00p 0
04/10/2018 165.00p 165.00p 160.00p 165.00p 27
03/10/2018 165.00p 165.00p 161.00p 165.00p 5
02/10/2018 165.00p 165.00p 165.00p 165.00p 250
01/10/2018 165.00p 165.00p 165.00p 165.00p 0
28/09/2018 165.00p 167.50p 165.00p 165.00p 0
27/09/2018 165.00p 165.00p 161.00p 165.00p 10
26/09/2018 163.75p 165.00p 163.75p 165.00p 0
25/09/2018 160.00p 163.75p 160.00p 163.75p 1000
24/09/2018 160.00p 160.00p 155.00p 160.00p 25
21/09/2018 160.00p 160.00p 160.00p 160.00p 0
20/09/2018 160.00p 160.00p 160.00p 160.00p 0
19/09/2018 160.00p 160.00p 160.00p 160.00p 0
18/09/2018 160.00p 160.00p 160.00p 160.00p 0
17/09/2018 153.75p 160.00p 153.75p 160.00p 68
14/09/2018 152.50p 152.50p 152.50p 152.50p 0
13/09/2018 152.50p 152.50p 152.50p 152.50p 0
12/09/2018 152.50p 152.50p 152.50p 152.50p 0
11/09/2018 152.50p 152.50p 152.50p 152.50p 0
10/09/2018 152.50p 152.50p 152.50p 152.50p 0
07/09/2018 155.00p 155.00p 152.50p 152.50p 0
06/09/2018 155.00p 155.00p 155.00p 155.00p 0
05/09/2018 155.00p 155.00p 155.00p 155.00p 0
04/09/2018 155.00p 155.00p 155.00p 155.00p 0
03/09/2018 155.00p 155.00p 155.00p 155.00p 0
31/08/2018 155.00p 155.00p 145.00p 155.00p 1
30/08/2018 155.00p 155.00p 155.00p 155.00p 0
29/08/2018 155.00p 155.00p 155.00p 155.00p 0
28/08/2018 152.50p 155.00p 146.00p 155.00p 25
24/08/2018 152.50p 152.50p 140.00p 152.50p 0
23/08/2018 152.50p 152.50p 141.00p 152.50p 1
22/08/2018 152.50p 152.50p 140.00p 152.50p 6
21/08/2018 157.50p 157.50p 150.00p 152.50p 10
20/08/2018 157.50p 157.50p 157.50p 157.50p 0
17/08/2018 157.50p 157.50p 157.50p 157.50p 0
16/08/2018 157.50p 157.50p 157.50p 157.50p 0
15/08/2018 157.50p 157.50p 157.50p 157.50p 0
14/08/2018 157.50p 157.50p 157.50p 157.50p 0
13/08/2018 157.50p 157.50p 157.50p 157.50p 0
10/08/2018 157.50p 157.50p 152.50p 157.50p 0
09/08/2018 157.50p 157.50p 157.50p 157.50p 0
08/08/2018 157.50p 157.50p 157.50p 157.50p 0
07/08/2018 157.50p 157.50p 157.50p 157.50p 0
06/08/2018 157.50p 157.50p 157.50p 157.50p 0
03/08/2018 157.50p 157.50p 157.50p 157.50p 0
02/08/2018 157.50p 157.50p 157.50p 157.50p 0
01/08/2018 157.50p 157.50p 157.50p 157.50p 0
31/07/2018 157.50p 157.50p 150.00p 157.50p 0
30/07/2018 157.50p 157.50p 157.50p 157.50p 0
27/07/2018 157.50p 157.50p 157.50p 157.50p 0
26/07/2018 157.50p 161.25p 157.50p 157.50p 13
25/07/2018 157.50p 157.50p 157.50p 157.50p 0
24/07/2018 157.50p 157.50p 152.00p 157.50p 1

*Close Price adjusted for both dividends and splits