Canada markets open in 52 minutes

Serinus Energy plc (SENX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3.0000-0.1500 (-4.76%)
As of 12:42PM BST. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20243.05503.20003.00003.00003.0000437,669
Apr 16, 20243.25003.30003.00003.15003.1500121,363
Apr 15, 20242.30003.40002.47003.25003.25001,867,288
Apr 12, 20242.15002.60002.10002.30002.30001,298,753
Apr 11, 20242.20002.15002.15002.20002.200069,686
Apr 10, 20242.15002.30002.10002.20002.2000600,172
Apr 09, 20242.15002.15002.15002.15002.1500-
Apr 08, 20242.15002.30002.30002.15002.150043
Apr 05, 20242.15002.20002.09402.15002.150075,000
Apr 04, 20242.15002.20002.20002.15002.1500186,190
Apr 03, 20242.15002.30001.99001.99001.9900141,577
Apr 02, 20242.15002.11002.11002.15002.1500100,000
Mar 28, 20242.15002.30002.00002.15002.150058,398
Mar 27, 20242.15002.06002.06002.15002.150022,314
Mar 26, 20242.15002.20002.03102.15002.150054,000
Mar 25, 20242.15002.20002.00002.15002.1500216,952
Mar 22, 20242.20002.20002.20002.20002.2000-
Mar 21, 20242.20002.30002.10002.20002.20001,097,649
Mar 20, 20242.20002.30002.30002.20002.20006,607
Mar 19, 20242.20002.20002.10002.20002.2000276,931
Mar 18, 20242.50002.50001.90002.20002.2000898,053
Mar 15, 20242.60002.70002.45002.45002.450065,589
Mar 14, 20242.60002.70002.50002.60002.60001,194
Mar 13, 20242.60002.60002.60002.60002.6000-
Mar 12, 20242.60002.50002.50002.60002.60006,063
Mar 11, 20242.60002.60002.60002.60002.6000-
Mar 08, 20242.60002.70002.50002.60002.600019,755
Mar 07, 20242.60002.56902.56902.60002.600015,000
Mar 06, 20242.60002.58002.50002.60002.6000130,246
Mar 05, 20242.65002.60002.50002.65002.6500220,021
Mar 04, 20242.85002.80002.60602.65002.6500187,677
Mar 01, 20242.85002.84002.71002.85002.850020,558
Feb 29, 20242.90003.00002.70002.85002.850021,158
Feb 28, 20242.90002.80002.80002.90002.90002,239
Feb 27, 20242.90002.88802.80002.90002.9000103,907
Feb 26, 20242.90003.00003.00002.90002.900050,000
Feb 23, 20242.90002.84002.80002.90002.900018,834
Feb 22, 20242.90002.80002.80002.90002.900027,184
Feb 21, 20242.95002.80002.80002.90002.9000151,709
Feb 20, 20242.95002.90002.80002.95002.9500426,224
Feb 19, 20242.95002.90002.80302.95002.9500201,868
Feb 16, 20242.95003.10002.80002.95002.950095,716
Feb 15, 20242.95002.90002.90002.95002.950050,000
Feb 14, 20242.95002.81502.81502.95002.950019,802
Feb 13, 20242.95002.92402.90002.95002.9500130,000
Feb 12, 20242.95002.96002.82002.95002.950036,184
Feb 09, 20242.95002.82502.82002.95002.950062,667
Feb 08, 20242.95002.82002.82002.95002.950036,180
Feb 07, 20242.95002.90002.80002.95002.9500864,159
Feb 06, 20242.95002.90002.81502.95002.9500412,149
Feb 05, 20242.95002.93402.84002.95002.9500222,250
Feb 02, 20242.95003.10002.80002.95002.9500372,617
Feb 01, 20242.95002.90002.80002.95002.9500900,000
Jan 31, 20242.95002.95002.83502.95002.950060,039
Jan 30, 20242.95002.91002.82502.95002.9500105,642
Jan 29, 20242.95003.10002.90302.95002.9500184,914
Jan 26, 20242.70003.10002.80003.08003.0800535,704
Jan 25, 20242.70002.80002.60002.70002.70001,125,054
Jan 24, 20242.70002.80002.60002.65002.65004,010,828
Jan 23, 20242.60002.90002.60002.65002.65002,182,678
Jan 22, 20242.50002.57002.47002.50002.5000252,756
Jan 19, 20242.50002.43002.40002.50002.500010,150
Jan 18, 20242.50002.50002.50002.50002.5000100,000
Jan 17, 20242.50002.50002.50002.50002.5000-
Jan 16, 20242.50002.60002.43002.50002.500051,384
Jan 15, 20242.40002.60002.40002.50002.5000269,183
Jan 12, 20242.45002.44002.40002.45002.4500118,405
Jan 11, 20242.45002.50002.49002.45002.4500140,900
Jan 10, 20242.50002.50002.42102.45002.4500123,640
Jan 09, 20242.50002.50002.40002.50002.500050,251
Jan 08, 20242.50002.60002.60002.50002.50001,923
Jan 05, 20242.50002.50002.40002.50002.500050,600
Jan 04, 20242.50002.60002.60002.50002.5000500
Jan 03, 20242.50002.50002.30002.50002.500028,666
Jan 02, 20242.50002.50002.42002.50002.5000283,339
Dec 29, 20232.50002.54002.40002.50002.5000116,748
Dec 28, 20232.55002.80002.31002.50002.500024,028
Dec 27, 20232.70002.80002.48002.55002.5500292,917
Dec 22, 20232.70002.50002.50002.70002.700035,969
Dec 21, 20232.85002.80002.70002.70002.7000204,757
Dec 20, 20232.85002.70002.70002.85002.850011,300
Dec 19, 20232.85002.70002.70002.85002.85002,873
Dec 18, 20232.85002.70002.70002.85002.85003,022
Dec 15, 20232.85002.70002.70002.85002.85006,649
Dec 14, 20232.85003.00003.00002.85002.850010
Dec 13, 20232.90002.80002.61002.61002.610033,478
Dec 12, 20232.90002.84002.80002.90002.900035,643
Dec 11, 20232.90002.90002.90002.90002.9000-
Dec 08, 20232.90002.98002.81502.90002.9000664,016
Dec 07, 20233.00003.00002.84002.84002.8400268,680
Dec 06, 20233.00003.20002.80002.85002.850034,041
Dec 05, 20233.00002.81002.81003.00003.000010,000
Dec 04, 20233.00002.81002.80003.00003.0000151,703
Dec 01, 20233.00002.93002.93002.93002.93006,000
Nov 30, 20233.00003.07402.81003.00003.0000139,752
Nov 29, 20233.00002.80002.80003.00003.000042,614
Nov 28, 20233.10003.00002.77003.00003.000096,132
Nov 27, 20233.20003.30003.00003.10003.1000726,639
Nov 24, 20233.20003.25003.17003.20003.2000247,711
Nov 23, 20233.20003.17103.17103.20003.200033,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...