Shares Magazine
3.15p+0.00 (+0.00%)17 Apr 2025, 17:23
Serinus Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 3.15p | 3.29p | 3.08p | 3.15p | 255,838 |
| Apr 16, 2025 | 3.15p | 3.28p | 3.00p | 3.15p | 256,493 |
| Apr 15, 2025 | 3.15p | 3.23p | 3.00p | 3.15p | 200,515 |
| Apr 14, 2025 | 3.15p | 3.05p | 3.00p | 3.15p | 962,062 |
| Apr 11, 2025 | 3.15p | 3.23p | 3.00p | 3.15p | 7,486 |
| Apr 10, 2025 | 3.15p | 3.24p | 3.00p | 3.15p | 16,842 |
| Apr 9, 2025 | 3.15p | 3.30p | 3.05p | 3.15p | 76,530 |
| Apr 8, 2025 | 3.25p | 3.20p | 3.00p | 3.10p | 772,643 |
| Apr 7, 2025 | 3.25p | 3.25p | 3.20p | 3.20p | 676,192 |
| Apr 4, 2025 | 3.25p | 3.30p | 3.20p | 3.24p | 595,863 |
| Apr 3, 2025 | 3.25p | 3.25p | 3.25p | 3.25p | 238,819 |
| Apr 2, 2025 | 3.25p | 3.25p | 3.25p | 3.25p | 325,369 |
| Apr 1, 2025 | 3.25p | 3.30p | 3.20p | 3.25p | 256,718 |
| Mar 31, 2025 | 3.25p | 3.30p | 3.25p | 3.25p | 8,174 |
| Mar 28, 2025 | 3.25p | 3.25p | 3.25p | 3.25p | 677,075 |
| Mar 27, 2025 | 3.25p | 3.30p | 3.20p | 3.25p | 768,672 |
| Mar 26, 2025 | 3.25p | 3.30p | 3.20p | 3.26p | 1,859,228 |
| Mar 25, 2025 | 3.25p | 3.30p | 3.20p | 3.25p | 798,001 |
| Mar 24, 2025 | 2.60p | 3.30p | 2.52p | 3.25p | 2,514,179 |
| Mar 21, 2025 | 2.60p | 2.52p | 2.40p | 2.60p | 5,120 |
| Mar 20, 2025 | 2.60p | 2.40p | 2.40p | 2.60p | 3,700 |
| Mar 18, 2025 | 2.65p | 2.80p | 2.40p | 2.60p | 94,683 |
| Mar 17, 2025 | 2.75p | 2.80p | 2.50p | 2.50p | 145,310 |
| Mar 14, 2025 | 2.65p | 2.60p | 2.50p | 2.65p | 6,315 |
| Mar 13, 2025 | 2.65p | 2.80p | 2.80p | 2.65p | 642 |
| Mar 11, 2025 | 2.65p | 2.50p | 2.50p | 2.65p | 480 |
| Mar 10, 2025 | 2.65p | 2.62p | 2.50p | 2.54p | 132,798 |
| Mar 7, 2025 | 2.65p | 2.62p | 2.50p | 2.65p | 11,314 |
| Mar 6, 2025 | 2.65p | 2.50p | 2.50p | 2.65p | 13,071 |
| Mar 5, 2025 | 2.65p | 2.50p | 2.50p | 2.65p | 115,000 |
| Mar 4, 2025 | 2.70p | 2.65p | 2.50p | 2.65p | 15,733 |
| Mar 3, 2025 | 2.70p | 2.71p | 2.60p | 2.70p | 22,932 |
| Feb 25, 2025 | 2.70p | 2.72p | 2.60p | 2.70p | 5,423 |
| Feb 24, 2025 | 2.70p | 2.72p | 2.60p | 2.70p | 13,807 |
| Feb 21, 2025 | 2.70p | 2.74p | 2.60p | 2.70p | 33,567 |
| Feb 20, 2025 | 2.70p | 2.74p | 2.60p | 2.70p | 191,947 |
| Feb 19, 2025 | 2.80p | 2.80p | 2.60p | 2.70p | 4,189 |
| Feb 18, 2025 | 2.80p | 3.00p | 2.63p | 2.80p | 47,462 |
| Feb 17, 2025 | 2.85p | 3.00p | 2.58p | 2.80p | 489,841 |
| Feb 14, 2025 | 2.75p | 3.30p | 2.20p | 2.85p | 5,646,141 |
| Feb 13, 2025 | 2.40p | 2.43p | 2.34p | 2.40p | 51,143 |
| Feb 12, 2025 | 2.40p | 2.50p | 2.26p | 2.50p | 6,729 |
| Feb 10, 2025 | 2.40p | 2.43p | 2.34p | 2.40p | 12,547 |
| Feb 7, 2025 | 2.40p | 2.42p | 2.30p | 2.40p | 65,489 |
| Feb 6, 2025 | 2.40p | 2.34p | 2.33p | 2.40p | 559,310 |
| Feb 5, 2025 | 2.40p | 2.44p | 2.33p | 2.40p | 65,020 |
| Feb 4, 2025 | 2.40p | 2.44p | 2.33p | 2.40p | 14,041 |
| Jan 31, 2025 | 2.40p | 2.45p | 2.26p | 2.40p | 13,697 |
| Jan 30, 2025 | 2.50p | 2.45p | 2.32p | 2.40p | 88,147 |
| Jan 28, 2025 | 2.55p | 2.53p | 2.30p | 2.50p | 53,846 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |