1. Share Prices

  2. Serinus Energy PLC (SENX)

2.75p+0.00 (+0.00%)22 Nov 2024, 14:41
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
Nov 22, 20242.75p2.65p2.50p2.75p33,754
Nov 21, 20242.80p3.00p2.60p2.75p281,362
Nov 20, 20242.90p2.74p2.61p2.80p118,862
Nov 19, 20242.90p2.85p2.77p2.90p330,074
Nov 18, 20242.90p2.90p2.80p2.90p301,386
Nov 15, 20243.00p3.01p2.80p2.90p167,392
Nov 14, 20243.10p3.10p2.90p3.00p169,785
Nov 13, 20243.10p3.13p3.00p3.10p4,571
Nov 12, 20243.10p3.14p3.14p3.10p1,178
Nov 11, 20243.10p3.14p3.01p3.10p2,847
Nov 8, 20243.10p3.14p3.00p3.10p4,274,030
Nov 7, 20243.25p3.19p3.00p3.10p235,480
Nov 6, 20243.25p3.29p3.29p3.25p121
Nov 5, 20243.35p3.20p3.05p3.25p160,540
Nov 4, 20243.35p3.33p3.20p3.35p462
Nov 1, 20243.35p3.50p3.20p3.35p128,132
Oct 31, 20243.35p3.40p3.20p3.35p122,313
Oct 30, 20243.40p3.42p3.29p3.35p80,086
Oct 29, 20243.40p3.45p3.32p3.40p40,756
Oct 28, 20243.10p3.50p3.17p3.50p942,521
Oct 25, 20243.05p3.20p3.00p3.10p472,254
Oct 24, 20243.05p3.05p3.05p3.05p23,656
Oct 23, 20243.15p3.14p2.92p3.05p304,603
Oct 22, 20243.25p3.20p3.10p3.15p179,721
Oct 17, 20243.40p3.40p3.13p3.25p71,777
Oct 16, 20243.40p3.50p3.30p3.40p134,632
Oct 15, 20243.40p3.50p3.30p3.40p201,829
Oct 14, 20243.50p3.64p3.30p3.40p126,709
Oct 11, 20243.50p3.78p3.30p3.50p76,037
Oct 10, 20244.00p3.90p3.35p3.50p487,270
Oct 9, 20244.10p4.17p4.00p4.00p628,928
Oct 8, 20244.20p4.40p4.00p4.10p739,996
Oct 7, 20243.85p4.35p3.80p4.20p510,799
Oct 4, 20243.85p4.00p3.70p4.00p9,340
Oct 3, 20244.05p4.00p3.70p3.85p164,384
Oct 2, 20244.50p4.80p4.00p4.05p2,206,901
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
12345
Showing 1 to 50 of 229

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)