- Share Prices
Serinus Energy PLC (SENX)
4.52p+0.02 (+0.44%)02 Oct 2024, 09:22
Serinus Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 4.40p | 4.80p | 4.30p | 4.50p | 1,609,246 |
Sep 30, 2024 | 3.40p | 4.80p | 3.40p | 4.40p | 2,454,806 |
Sep 27, 2024 | 3.30p | 3.50p | 3.14p | 3.40p | 397,804 |
Sep 26, 2024 | 3.00p | 3.40p | 3.04p | 3.20p | 145,506 |
Sep 25, 2024 | 2.90p | 3.10p | 2.90p | 3.00p | 175,730 |
Sep 24, 2024 | 2.75p | 3.00p | 2.80p | 2.90p | 244,422 |
Sep 23, 2024 | 2.70p | 2.80p | 2.70p | 2.75p | 142,108 |
Sep 20, 2024 | 2.65p | 2.80p | 2.60p | 2.70p | 71,580 |
Sep 19, 2024 | 2.55p | 2.86p | 2.56p | 2.65p | 333,030 |
Sep 18, 2024 | 2.55p | 2.60p | 2.50p | 2.55p | 320,255 |
Sep 17, 2024 | 2.55p | 2.60p | 2.58p | 2.55p | 275,000 |
Sep 13, 2024 | 2.55p | 2.50p | 2.50p | 2.55p | 69 |
Sep 12, 2024 | 2.55p | 2.60p | 2.50p | 2.55p | 12,140 |
Sep 11, 2024 | 2.55p | 2.60p | 2.40p | 2.55p | 1,067,924 |
Sep 10, 2024 | 2.55p | 2.58p | 2.50p | 2.55p | 78,000 |
Sep 9, 2024 | 2.50p | 2.60p | 2.51p | 2.55p | 34,802 |
Sep 6, 2024 | 2.50p | 2.47p | 2.40p | 2.50p | 300,500 |
Sep 5, 2024 | 2.50p | 2.60p | 2.43p | 2.50p | 235,000 |
Sep 4, 2024 | 2.50p | 2.55p | 2.54p | 2.50p | 150,104 |
Sep 3, 2024 | 2.45p | 2.70p | 2.41p | 2.50p | 1,016,113 |
Sep 2, 2024 | 2.45p | 2.45p | 2.41p | 2.45p | 431,630 |
Aug 30, 2024 | 2.45p | 2.45p | 2.30p | 2.45p | 300,000 |
Aug 29, 2024 | 2.45p | 2.41p | 2.41p | 2.45p | 95,000 |
Aug 28, 2024 | 2.45p | 2.49p | 2.41p | 2.45p | 27,050 |
Aug 27, 2024 | 2.25p | 2.41p | 2.30p | 2.45p | 407,418 |
Aug 21, 2024 | 2.25p | 2.21p | 2.21p | 2.25p | 138,333 |
Aug 20, 2024 | 2.25p | 2.20p | 2.20p | 2.25p | 381 |
Aug 19, 2024 | 2.25p | 2.30p | 2.30p | 2.25p | 50,000 |
Aug 15, 2024 | 2.25p | 2.21p | 2.21p | 2.25p | 100 |
Aug 14, 2024 | 2.25p | 2.30p | 2.30p | 2.25p | 58,587 |
Aug 13, 2024 | 2.20p | 2.30p | 2.25p | 2.25p | 2,687 |
Aug 12, 2024 | 2.15p | 2.30p | 2.11p | 2.20p | 534,649 |
Aug 9, 2024 | 2.15p | 2.13p | 2.11p | 2.15p | 124,054 |
Aug 8, 2024 | 2.05p | 2.13p | 2.00p | 2.15p | 1,040,366 |
Aug 7, 2024 | 2.00p | 2.10p | 1.97p | 2.05p | 650,050 |
Aug 6, 2024 | 1.95p | 2.10p | 1.86p | 2.00p | 460,496 |
Aug 5, 2024 | 2.30p | 2.20p | 1.90p | 1.95p | 707,328 |
Aug 2, 2024 | 2.45p | 2.50p | 2.30p | 2.35p | 505,620 |
Aug 1, 2024 | 2.45p | 2.44p | 2.44p | 2.45p | 1 |
Jul 31, 2024 | 2.45p | 2.33p | 2.33p | 2.45p | 8,027 |
Jul 30, 2024 | 2.45p | 2.30p | 2.30p | 2.45p | 8,288 |
Jul 26, 2024 | 2.45p | 2.45p | 2.45p | 2.45p | 14,000 |
Jul 25, 2024 | 2.45p | 2.33p | 2.31p | 2.45p | 551,091 |
Jul 23, 2024 | 2.45p | 2.55p | 2.30p | 2.45p | 455,065 |
Jul 22, 2024 | 2.30p | 2.37p | 2.20p | 2.45p | 622,268 |
Jul 19, 2024 | 2.25p | 2.40p | 2.30p | 2.30p | 133,107 |
Jul 17, 2024 | 2.30p | 2.40p | 2.23p | 2.30p | 29,387 |
Jul 16, 2024 | 2.30p | 2.23p | 2.23p | 2.30p | 17,000 |
Jul 15, 2024 | 2.30p | 2.28p | 2.20p | 2.30p | 89,040 |
Jul 11, 2024 | 2.40p | 2.30p | 2.30p | 2.30p | 43,400 |