SENX.L - Serinus Energy plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 4.3500 | 4.3500 | 4.3245 | 4.2500 | 4.2500 | 2,790 |
| Jun 06, 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 735,808 |
| Jun 05, 2023 | 4.2500 | 4.5000 | 4.0500 | 4.2500 | 4.2500 | 158,781 |
| Jun 02, 2023 | 4.2500 | 4.1500 | 4.0000 | 4.2500 | 4.2500 | 228 |
| Jun 01, 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 10,104 |
| May 31, 2023 | 4.2500 | 4.5000 | 4.2220 | 4.2500 | 4.2500 | 54,136 |
| May 30, 2023 | 4.0250 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 255,377 |
| May 26, 2023 | 3.9000 | 4.0000 | 3.8000 | 4.0250 | 4.0250 | 150,485 |
| May 25, 2023 | 3.9000 | 4.0000 | 3.8110 | 3.9500 | 3.9500 | 110,165 |
| May 24, 2023 | 3.9000 | 3.8950 | 3.8000 | 3.9000 | 3.9000 | 22,082 |
| May 23, 2023 | 3.9000 | 3.8950 | 3.8100 | 3.8500 | 3.8500 | 57,034 |
| May 22, 2023 | 3.9000 | 3.8090 | 3.8090 | 3.9000 | 3.9000 | 19,848 |
| May 19, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| May 18, 2023 | 3.9000 | 3.9000 | 3.8160 | 3.9000 | 3.9000 | 95,114 |
| May 17, 2023 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 196,693 |
| May 16, 2023 | 3.9000 | 3.9000 | 3.8110 | 3.9000 | 3.9000 | 132,507 |
| May 15, 2023 | 3.9000 | 4.0000 | 3.8110 | 3.9000 | 3.9000 | 162,762 |
| May 12, 2023 | 4.1250 | 4.2500 | 3.8000 | 3.9000 | 3.9000 | 456,019 |
| May 11, 2023 | 4.7500 | 4.8000 | 4.0000 | 4.1250 | 4.1250 | 827,604 |
| May 10, 2023 | 5.7500 | 5.8500 | 5.4250 | 5.7500 | 5.7500 | 77,313 |
| May 09, 2023 | 5.8500 | 6.4000 | 5.5000 | 5.7500 | 5.7500 | 156,982 |
| May 05, 2023 | 4.8500 | 6.3920 | 4.7000 | 6.0000 | 6.0000 | 1,191,144 |
| May 04, 2023 | 4.8500 | 5.2000 | 4.8900 | 4.8500 | 4.8500 | 103,573 |
| May 03, 2023 | 4.8500 | 5.2000 | 4.8900 | 4.8500 | 4.8500 | 18,010 |
| May 02, 2023 | 4.7500 | 5.0000 | 4.6260 | 4.8500 | 4.8500 | 280,667 |
| Apr 28, 2023 | 4.7500 | 4.8000 | 4.6010 | 4.7500 | 4.7500 | 101,383 |
| Apr 27, 2023 | 4.6250 | 5.0000 | 4.6250 | 4.7500 | 4.7500 | 336,759 |
| Apr 26, 2023 | 4.6250 | 4.6000 | 4.5000 | 4.6250 | 4.6250 | 10,108 |
| Apr 25, 2023 | 4.6250 | 4.7500 | 4.5050 | 4.6250 | 4.6250 | 20,190 |
| Apr 24, 2023 | 4.6250 | 4.7500 | 4.5000 | 4.6250 | 4.6250 | 34,684 |
| Apr 21, 2023 | 4.6250 | 4.6240 | 4.5000 | 4.6250 | 4.6250 | 30,667 |
| Apr 20, 2023 | 4.7500 | 4.6750 | 4.5000 | 4.6250 | 4.6250 | 227,953 |
| Apr 19, 2023 | 4.9750 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 106,672 |
| Apr 18, 2023 | 4.9750 | 5.2000 | 4.7590 | 4.9750 | 4.9750 | 46,376 |
| Apr 17, 2023 | 5.0000 | 5.5000 | 4.9000 | 5.0500 | 5.0500 | 40,282 |
| Apr 14, 2023 | 5.2000 | 4.9120 | 4.9000 | 5.2000 | 5.2000 | 45,000 |
| Apr 13, 2023 | 5.2000 | 4.9000 | 4.9000 | 5.2000 | 5.2000 | 111 |
| Apr 12, 2023 | 5.2500 | 5.2950 | 5.0000 | 5.2000 | 5.2000 | 82,549 |
| Apr 11, 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 74,101 |
| Apr 06, 2023 | 5.2500 | 5.5000 | 5.0050 | 5.2500 | 5.2500 | 188,024 |
| Apr 05, 2023 | 5.2500 | 5.0000 | 5.0000 | 5.2500 | 5.2500 | 10,000 |
| Apr 04, 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 102,135 |
| Apr 03, 2023 | 5.7500 | 5.9900 | 4.9000 | 5.2500 | 5.2500 | 167,001 |
| Mar 31, 2023 | 5.6000 | 5.9840 | 5.5240 | 5.7500 | 5.7500 | 87,000 |
| Mar 30, 2023 | 5.3500 | 6.0000 | 5.2500 | 5.6000 | 5.6000 | 141,851 |
| Mar 29, 2023 | 5.7500 | 5.7890 | 5.2000 | 5.3500 | 5.3500 | 222,621 |
| Mar 28, 2023 | 5.7500 | 6.0000 | 5.5100 | 5.7500 | 5.7500 | 44,468 |
| Mar 27, 2023 | 6.1000 | 6.0000 | 5.5560 | 5.7500 | 5.7500 | 71,594 |
| Mar 24, 2023 | 5.8500 | 6.1250 | 5.7300 | 6.1000 | 6.1000 | 137,199 |
| Mar 23, 2023 | 6.2500 | 6.1000 | 5.7000 | 5.8500 | 5.8500 | 595,516 |
| Mar 22, 2023 | 5.9500 | 6.3500 | 5.7100 | 6.2500 | 6.2500 | 373,080 |
| Mar 21, 2023 | 6.3500 | 6.5000 | 5.7620 | 5.7500 | 5.7500 | 295,060 |
| Mar 20, 2023 | 7.8500 | 7.9000 | 6.2500 | 6.3500 | 6.3500 | 463,285 |
| Mar 17, 2023 | 7.7500 | 7.7380 | 7.5100 | 7.7500 | 7.7500 | 83,243 |
| Mar 16, 2023 | 7.7500 | 8.0000 | 7.5000 | 7.7500 | 7.7500 | 83,568 |
| Mar 15, 2023 | 7.8500 | 8.0000 | 7.1000 | 7.7500 | 7.7500 | 40,842 |
| Mar 14, 2023 | 7.9500 | 8.0500 | 7.7200 | 7.8500 | 7.8500 | 131,077 |
| Mar 13, 2023 | 7.9500 | 8.2000 | 7.7100 | 7.9500 | 7.9500 | 20,234 |
| Mar 10, 2023 | 8.1000 | 8.0000 | 7.6150 | 7.9500 | 7.9500 | 111,660 |
| Mar 09, 2023 | 8.1000 | 8.0950 | 8.0000 | 8.1000 | 8.1000 | 85,295 |
| Mar 08, 2023 | 8.1000 | 8.1000 | 8.0000 | 8.1000 | 8.1000 | 91,583 |
| Mar 07, 2023 | 8.1000 | 8.1580 | 8.0000 | 8.1000 | 8.1000 | 149,754 |
| Mar 06, 2023 | 8.1500 | 8.2500 | 8.0000 | 8.1000 | 8.1000 | 85,737 |
| Mar 03, 2023 | 8.4000 | 8.5110 | 8.0000 | 8.1500 | 8.1500 | 135,934 |
| Mar 02, 2023 | 8.4000 | 8.6000 | 8.3550 | 8.4000 | 8.4000 | 58,754 |
| Mar 01, 2023 | 8.7500 | 8.6900 | 8.3350 | 8.4000 | 8.4000 | 91,506 |
| Feb 28, 2023 | 8.7500 | 8.5500 | 8.5000 | 8.7500 | 8.7500 | 123,397 |
| Feb 27, 2023 | 8.7500 | 9.0000 | 8.5100 | 8.7500 | 8.7500 | 28,997 |
| Feb 24, 2023 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 54,272 |
| Feb 23, 2023 | 8.7500 | 9.0000 | 8.5100 | 8.7500 | 8.7500 | 12,801 |
| Feb 22, 2023 | 8.7500 | 8.8000 | 8.5100 | 8.7500 | 8.7500 | 5,666 |
| Feb 21, 2023 | 8.7500 | 9.0000 | 8.8240 | 8.7500 | 8.7500 | 14,830 |
| Feb 20, 2023 | 8.7500 | 8.5750 | 8.5000 | 8.7500 | 8.7500 | 24,053 |
| Feb 17, 2023 | 9.0000 | 8.9000 | 8.5660 | 8.7500 | 8.7500 | 227,281 |
| Feb 16, 2023 | 9.0000 | 8.9500 | 8.6240 | 9.0000 | 9.0000 | 116,672 |
| Feb 15, 2023 | 8.7500 | 9.3500 | 8.6240 | 9.0000 | 9.0000 | 539,122 |
| Feb 14, 2023 | 8.7500 | 8.8000 | 8.5500 | 8.7500 | 8.7500 | 50,800 |
| Feb 13, 2023 | 8.9000 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | 35,000 |
| Feb 10, 2023 | 8.9000 | 9.0000 | 8.5750 | 8.9000 | 8.9000 | 193,478 |
| Feb 09, 2023 | 8.9000 | 8.9420 | 8.8000 | 8.9000 | 8.9000 | 234,421 |
| Feb 08, 2023 | 8.9000 | 9.1000 | 8.8000 | 9.1000 | 9.1000 | 174,410 |
| Feb 07, 2023 | 8.9000 | 9.0000 | 8.8000 | 8.9000 | 8.9000 | 244,034 |
| Feb 06, 2023 | 8.9000 | 9.0000 | 8.8000 | 8.9000 | 8.9000 | 227,720 |
| Feb 03, 2023 | 8.7500 | 9.0000 | 8.8100 | 8.9000 | 8.9000 | 77,083 |
| Feb 02, 2023 | 9.2500 | 9.3000 | 9.0000 | 8.7500 | 8.7500 | 283,096 |
| Feb 01, 2023 | 9.2500 | 9.5000 | 9.1000 | 9.2500 | 9.2500 | 101,573 |
| Jan 31, 2023 | 9.2500 | 9.4500 | 9.1600 | 9.2500 | 9.2500 | 40,389 |
| Jan 30, 2023 | 9.7500 | 9.5000 | 9.3900 | 9.2500 | 9.2500 | 86,257 |
| Jan 27, 2023 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 100,267 |
| Jan 26, 2023 | 9.7500 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | 20 |
| Jan 25, 2023 | 9.7500 | 9.6120 | 9.5100 | 9.7500 | 9.7500 | 10,000 |
| Jan 24, 2023 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 73,233 |
| Jan 23, 2023 | 9.7500 | 9.7900 | 9.5000 | 9.7500 | 9.7500 | 93,140 |
| Jan 20, 2023 | 9.7500 | 9.8250 | 9.5000 | 9.7500 | 9.7500 | 5,850 |
| Jan 19, 2023 | 9.7500 | 9.8880 | 9.5000 | 9.7500 | 9.7500 | 80,850 |
| Jan 18, 2023 | 10.0000 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 10,000 |
| Jan 17, 2023 | 10.0000 | 9.7500 | 9.7000 | 10.0000 | 10.0000 | 25,966 |
| Jan 16, 2023 | 10.0000 | 10.5000 | 9.7000 | 10.0000 | 10.0000 | 10,451 |
| Jan 13, 2023 | 10.0000 | 10.1740 | 9.5000 | 10.0000 | 10.0000 | 29,702 |
| Jan 12, 2023 | 10.0000 | 10.1810 | 10.1810 | 10.0000 | 10.0000 | 12,991 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.