1. Share Prices

  2. Serinus Energy PLC (SENX)

4.70p+0.20 (+4.44%)02 Oct 2024, 10:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Serinus Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 1, 20244.40p4.80p4.30p4.50p1,609,246
Sep 30, 20243.40p4.80p3.40p4.40p2,454,806
Sep 27, 20243.30p3.50p3.14p3.40p397,804
Sep 26, 20243.00p3.40p3.04p3.20p145,506
Sep 25, 20242.90p3.10p2.90p3.00p175,730
Sep 24, 20242.75p3.00p2.80p2.90p244,422
Sep 23, 20242.70p2.80p2.70p2.75p142,108
Sep 20, 20242.65p2.80p2.60p2.70p71,580
Sep 19, 20242.55p2.86p2.56p2.65p333,030
Sep 18, 20242.55p2.60p2.50p2.55p320,255
Sep 17, 20242.55p2.60p2.58p2.55p275,000
Sep 13, 20242.55p2.50p2.50p2.55p69
Sep 12, 20242.55p2.60p2.50p2.55p12,140
Sep 11, 20242.55p2.60p2.40p2.55p1,067,924
Sep 10, 20242.55p2.58p2.50p2.55p78,000
Sep 9, 20242.50p2.60p2.51p2.55p34,802
Sep 6, 20242.50p2.47p2.40p2.50p300,500
Sep 5, 20242.50p2.60p2.43p2.50p235,000
Sep 4, 20242.50p2.55p2.54p2.50p150,104
Sep 3, 20242.45p2.70p2.41p2.50p1,016,113
Sep 2, 20242.45p2.45p2.41p2.45p431,630
Aug 30, 20242.45p2.45p2.30p2.45p300,000
Aug 29, 20242.45p2.41p2.41p2.45p95,000
Aug 28, 20242.45p2.49p2.41p2.45p27,050
Aug 27, 20242.25p2.41p2.30p2.45p407,418
Aug 21, 20242.25p2.21p2.21p2.25p138,333
Aug 20, 20242.25p2.20p2.20p2.25p381
Aug 19, 20242.25p2.30p2.30p2.25p50,000
Aug 15, 20242.25p2.21p2.21p2.25p100
Aug 14, 20242.25p2.30p2.30p2.25p58,587
Aug 13, 20242.20p2.30p2.25p2.25p2,687
Aug 12, 20242.15p2.30p2.11p2.20p534,649
Aug 9, 20242.15p2.13p2.11p2.15p124,054
Aug 8, 20242.05p2.13p2.00p2.15p1,040,366
Aug 7, 20242.00p2.10p1.97p2.05p650,050
Aug 6, 20241.95p2.10p1.86p2.00p460,496
Aug 5, 20242.30p2.20p1.90p1.95p707,328
Aug 2, 20242.45p2.50p2.30p2.35p505,620
Aug 1, 20242.45p2.44p2.44p2.45p1
Jul 31, 20242.45p2.33p2.33p2.45p8,027
Jul 30, 20242.45p2.30p2.30p2.45p8,288
Jul 26, 20242.45p2.45p2.45p2.45p14,000
Jul 25, 20242.45p2.33p2.31p2.45p551,091
Jul 23, 20242.45p2.55p2.30p2.45p455,065
Jul 22, 20242.30p2.37p2.20p2.45p622,268
Jul 19, 20242.25p2.40p2.30p2.30p133,107
Jul 17, 20242.30p2.40p2.23p2.30p29,387
Jul 16, 20242.30p2.23p2.23p2.30p17,000
Jul 15, 20242.30p2.28p2.20p2.30p89,040
Jul 11, 20242.40p2.30p2.30p2.30p43,400
12345
Showing 1 to 50 of 230

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC239.006.94
Ithaca Energy PLC113.145.15
W.A.G Payment Solutions PLC83.804.23
Harbour Energy PLC281.403.72
Prudential PLC716.203.56
Ao World PLC112.802.92

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,282.05-6.21
Aston Martin Lagonda Global Holdings PLC110.10-6.06
Jd Sports Fashion PLC142.70-4.55
Close Brothers Group PLC387.84-3.67
Severn Trent PLC2,596.00-3.49
Ocado Group PLC380.80-3.40