1. Share Prices

  2. Serinus Energy PLC (SENX)

1.95p+0.05 (+2.63%)24 Dec 2024, 12:25
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
Dec 24, 20241.90p2.00p1.95p1.95p103,359
Dec 20, 20241.95p2.00p1.90p1.95p367,952
Dec 19, 20242.05p2.00p1.90p1.95p220,000
Dec 18, 20242.10p2.05p1.99p2.05p367,751
Dec 17, 20242.15p2.30p2.00p2.10p929,841
Dec 16, 20242.30p2.50p2.00p2.15p157,108
Dec 13, 20242.50p2.45p2.10p2.30p597,042
Dec 12, 20242.15p2.30p2.00p2.15p170,717
Dec 11, 20242.35p2.50p2.00p2.15p529,966
Dec 10, 20242.35p2.50p2.20p2.35p170,062
Dec 9, 20242.40p2.50p2.30p2.40p113,152
Dec 6, 20242.60p2.70p2.30p2.56p775,484
Dec 5, 20242.60p2.50p2.50p2.60p3,676
Dec 4, 20242.60p2.70p2.50p2.60p47,143
Dec 3, 20242.60p2.70p2.50p2.60p4,837
Dec 2, 20242.75p2.55p2.50p2.60p6,772
Nov 29, 20242.75p2.65p2.50p2.75p50,435
Nov 27, 20242.75p3.00p2.50p2.75p200,853
Nov 25, 20242.75p2.80p2.50p2.75p19,905
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.