Canada markets close in 2 hours 17 minutes

Serinus Energy plc (SENX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2.55000.0000 (0.00%)
At close: 05:29PM BST
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 20242.60002.60002.40002.55002.55001,067,924
Sept 10, 20242.55002.57502.50002.55002.550078,000
Sept 09, 20242.50002.60002.51002.55002.550034,802
Sept 06, 20242.50002.46702.40002.50002.5000300,500
Sept 05, 20242.50002.60002.42602.50002.5000235,000
Sept 04, 20242.50002.55002.54302.50002.5000150,104
Sept 03, 20242.45002.70002.41302.50002.50001,016,113
Sept 02, 20242.45002.45002.41002.45002.4500431,630
Aug 30, 20242.45002.45002.30002.45002.4500300,000
Aug 29, 20242.45002.41002.41002.45002.450095,000
Aug 28, 20242.45002.48902.41002.45002.450027,050
Aug 27, 20242.25002.41002.30002.45002.4500407,418
Aug 23, 20242.25002.25002.25002.25002.2500-
Aug 22, 20242.25002.25002.25002.25002.2500-
Aug 21, 20242.25002.21302.20702.25002.2500138,333
Aug 20, 20242.25002.20002.20002.25002.2500381
Aug 19, 20242.25002.30002.30002.25002.250050,000
Aug 16, 20242.25002.25002.25002.25002.2500-
Aug 15, 20242.25002.20502.20502.25002.2500100
Aug 14, 20242.25002.30002.30002.25002.250058,587
Aug 13, 20242.20002.30002.24502.25002.25002,687
Aug 12, 20242.15002.30002.11002.20002.2000534,649
Aug 09, 20242.15002.13202.11002.15002.1500124,054
Aug 08, 20242.05002.13402.00002.15002.15001,040,366
Aug 07, 20242.00002.10001.97002.05002.0500650,050
Aug 06, 20241.95002.10001.86002.00002.0000460,496
Aug 05, 20242.30002.20001.90001.95001.9500707,328
Aug 02, 20242.45002.50002.30002.35002.3500505,620
Aug 01, 20242.45002.43502.43502.45002.45001
Jul 31, 20242.45002.32702.32702.45002.45008,027
Jul 30, 20242.45002.30002.30002.45002.45008,288
Jul 29, 20242.45002.45002.45002.45002.4500-
Jul 26, 20242.45002.45002.45002.45002.450014,000
Jul 25, 20242.45002.32702.31102.45002.4500551,091
Jul 24, 20242.45002.45002.45002.45002.4500-
Jul 23, 20242.45002.55002.30302.45002.4500455,065
Jul 22, 20242.30002.36902.20002.45002.4500622,268
Jul 19, 20242.25002.40002.30002.30002.3000133,107
Jul 18, 20242.30002.30002.30002.30002.3000-
Jul 17, 20242.30002.40002.23002.30002.300029,387
Jul 16, 20242.30002.22502.22502.30002.300017,000
Jul 15, 20242.30002.28002.20002.30002.300089,040
Jul 12, 20242.30002.30002.30002.30002.3000-
Jul 11, 20242.40002.29702.29702.30002.300043,400
Jul 10, 20242.30002.30002.30002.30002.3000217,125
Jul 09, 20242.30002.35002.20002.30002.3000708,211
Jul 08, 20242.50002.47402.20002.30002.30002,123,548
Jul 05, 20242.50002.50002.50002.50002.5000-
Jul 04, 20242.50002.50002.50002.50002.5000-
Jul 03, 20242.50002.47402.47402.50002.50008,042
Jul 02, 20242.50002.64002.30002.50002.5000141,722
Jul 01, 20242.50002.50002.32502.50002.500064,780
Jun 28, 20242.50002.50002.50002.50002.500054,203
Jun 27, 20242.50002.50002.50002.50002.5000-
Jun 26, 20242.55002.70002.30002.50002.500037,547
Jun 25, 20242.55002.40002.40002.55002.550018,874
Jun 24, 20242.55002.40002.40002.55002.550085
Jun 21, 20242.70002.52002.40002.55002.5500458,401
Jun 20, 20242.75002.60002.50002.70002.7000304,913
Jun 19, 20242.75002.75002.75002.75002.7500-
Jun 18, 20242.75002.60002.60002.75002.75007,061
Jun 17, 20242.75002.77002.77002.75002.750033,643
Jun 14, 20242.75002.77502.77002.75002.750057,557
Jun 13, 20242.75002.63702.63702.75002.750010,142
Jun 12, 20242.75002.83002.60002.75002.750070,774
Jun 11, 20242.75002.70002.70002.75002.75001,000,000
Jun 10, 20242.80002.80002.60002.60002.6000927,895
Jun 07, 20242.80002.84002.60002.80002.8000108,632
Jun 06, 20242.80002.90002.68302.80002.800075,311
Jun 05, 20242.80002.67502.67502.80002.800059,742
Jun 04, 20242.80002.60002.60002.80002.80002,451
Jun 03, 20242.80003.00002.60002.80002.8000118,371
May 31, 20242.80002.80002.80002.80002.8000-
May 30, 20242.85003.00002.60002.80002.8000161,727
May 29, 20242.85002.87002.86402.85002.850084,755
May 28, 20242.85002.90002.70002.85002.85001,172,998
May 24, 20242.85002.89502.86102.85002.850016,871
May 23, 20242.85002.85002.85002.85002.8500-
May 22, 20242.85003.00002.70002.85002.850076,012
May 21, 20242.85002.95002.89502.85002.8500129,849
May 20, 20242.85002.90002.86102.85002.850074,800
May 17, 20242.90002.97402.70002.85002.850083,485
May 16, 20242.90003.00002.83702.90002.9000152,244
May 15, 20242.90002.83702.83702.90002.90008,946
May 14, 20242.90002.80002.80002.90002.900030
May 13, 20242.90003.00002.80002.90002.9000310,450
May 10, 20242.90002.90002.85002.90002.9000532,740
May 09, 20242.90002.83502.80002.90002.90003,259
May 08, 20242.90002.83002.83002.90002.900020,395
May 07, 20242.90002.90002.90002.90002.900075,000
May 03, 20242.85002.85002.85002.85002.8500-
May 02, 20242.85002.90002.80002.85002.850027,351
May 01, 20242.95002.83002.80002.85002.8500254,961
Apr 30, 20243.05003.03303.00002.95002.9500358,864
Apr 29, 20243.05003.07503.00003.05003.0500845,163
Apr 26, 20243.05003.07003.00003.05003.0500793,761
Apr 25, 20243.05003.10003.06303.05003.050081,607
Apr 24, 20243.05003.09003.05303.05003.0500239,612
Apr 23, 20243.05003.10003.00003.05003.050016,602
Apr 22, 20243.05003.05003.01203.05003.0500115,879
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...