UK markets closed

Serinus Energy Plc (SENX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8.50-3.00 (-26.09%)
At close: 04:35PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202210.5010.508.108.508.502,171,021
04 Oct 202211.5011.9911.0011.5011.50125,281
03 Oct 202211.5012.0111.0011.5011.50425,873
30 Sept 202211.3812.0011.0011.5011.50307,079
29 Sept 20229.2512.009.4511.8011.801,498,810
28 Sept 20229.259.509.119.259.25103,895
27 Sept 20229.259.509.109.209.20160,378
26 Sept 20229.259.509.229.509.507,576
23 Sept 20229.259.409.009.259.25391,357
22 Sept 20229.5010.009.009.259.25107,476
21 Sept 20229.5010.009.389.509.5050,077
20 Sept 20229.2510.459.009.609.60442,173
16 Sept 20229.259.359.009.109.10235,049
15 Sept 20229.259.299.009.259.2547,578
14 Sept 20229.259.509.009.259.25240,630
13 Sept 20229.509.509.009.259.252,173,138
12 Sept 202210.0010.509.509.759.75132,570
09 Sept 202210.2510.1110.0010.2510.2538,439
08 Sept 202210.2510.5010.0010.2510.2512,454
07 Sept 202210.2510.1110.0010.2510.2530,998
06 Sept 202210.2510.5010.0010.2510.2583,546
05 Sept 202210.5010.3410.0010.2510.25135,060
02 Sept 202210.5011.009.3010.5010.501,484,562
01 Sept 202213.5013.6313.0013.5013.50124,234
31 Aug 202213.2514.0013.2013.5013.50205,703
30 Aug 202213.5013.9513.0213.2513.25263,316
26 Aug 202213.5014.8013.4813.5013.50195,830
25 Aug 202213.0014.0013.0013.6013.60345,715
24 Aug 202213.0013.3512.8513.0013.0029,645
23 Aug 202212.7513.5012.5613.0013.00165,632
22 Aug 202213.0013.0912.5512.5012.50474,548
19 Aug 202212.3813.4612.5613.1313.13815,628
18 Aug 202211.5012.7511.2112.3812.38827,875
17 Aug 202211.7511.7511.3811.5011.50206,388
16 Aug 202212.1312.0011.5011.7511.75474,521
15 Aug 202211.5012.7511.3311.8011.801,166,668
12 Aug 202211.5012.0011.0011.5011.50486,998
11 Aug 202211.0012.0010.8511.5011.50234,849
10 Aug 202211.2511.5010.3811.0011.00272,094
09 Aug 202211.2511.7411.0011.2511.25587,928
08 Aug 202211.2511.2711.0011.2511.25116,172
05 Aug 202211.5012.0011.0011.2511.25263,885
04 Aug 202211.5011.9511.0011.5011.50285,120
03 Aug 202211.5011.9511.4511.6011.601,268,605
02 Aug 202211.0011.7011.0011.5011.50524,394
01 Aug 202210.5011.1710.7510.7510.75291,971
29 Jul 202210.5011.0010.2510.7510.75266,946
28 Jul 202210.2510.5010.1110.5010.5077,869
27 Jul 202210.5010.5010.1110.2510.2573,386
26 Jul 202210.5010.5910.0010.5010.50194,760
25 Jul 202210.5011.0010.3510.5010.50112,534
22 Jul 202210.7510.6510.3510.5010.508,317
21 Jul 202210.7510.9710.5510.5510.55191,533
20 Jul 202211.0011.0210.7511.0011.00204,192
19 Jul 202211.0011.1510.7011.0011.00484,769
18 Jul 202210.5011.2510.6211.0011.00994,424
15 Jul 202210.5011.0010.0010.7010.70643,884
14 Jul 202210.5010.9810.0810.5010.50641,444
13 Jul 202210.0010.509.9510.0010.00469,743
12 Jul 20229.7510.409.5110.0010.00587,535
11 Jul 202210.7510.609.509.809.80597,428
08 Jul 202210.7510.7410.5110.6510.65118,273
07 Jul 202210.7511.1010.5010.7510.751,036,688
06 Jul 202211.2511.4010.9010.7510.75453,675
05 Jul 202211.7512.0011.4011.5011.50258,075
04 Jul 202211.7511.8911.5011.7511.75169,539
01 Jul 202213.0012.5011.3811.7511.75657,759
30 Jun 202212.5012.6512.0012.2512.2583,413
29 Jun 202212.5013.9012.0012.7512.75590,382
28 Jun 202213.2512.7512.1112.5012.50268,738
27 Jun 202213.5013.5012.7513.2513.2563,360
24 Jun 202213.5013.8913.1013.5013.5016,285
23 Jun 202213.7513.0013.0013.5013.5013
22 Jun 202213.7514.1313.1013.7513.7525,885
21 Jun 202214.5014.1814.0013.7513.75113,207
20 Jun 202214.5015.0014.1214.5014.50131,165
17 Jun 202215.0015.3014.3014.5014.50127,848
16 Jun 202215.2515.5014.6114.9014.90206,544
15 Jun 202215.2515.1514.6515.2515.25185,200
14 Jun 202215.5015.9015.0015.2515.25214,875
13 Jun 202214.5016.4714.7515.5015.50558,820
10 Jun 202213.5015.0013.5014.7514.75363,253
09 Jun 202213.5014.0013.1313.5013.50257,821
08 Jun 202212.7514.0012.5013.5013.50444,556
07 Jun 202212.1512.2012.0012.1512.1585,196
06 Jun 202213.0013.0012.0012.1512.15327,844
01 Jun 202213.2513.2512.5012.5012.50151,490
31 May 202213.2514.0012.7713.2513.2540,733
30 May 202212.2513.0512.4012.7512.75438,719
27 May 202213.2513.0012.0112.2512.25423,087
26 May 202213.2513.8013.0013.2513.25393,448
25 May 202214.5014.5413.0013.2513.25217,628
24 May 202215.0014.9814.0014.5014.50206,790
23 May 202214.7515.5014.5015.0015.00279,124
20 May 202214.5015.0014.1014.9014.90203,212
19 May 202216.2516.0014.0514.9014.90272,795
18 May 202214.7517.0014.9016.2516.25824,245
17 May 202214.5015.0013.0014.8514.85551,061
17 May 20221:10 Stock split
16 May 202215.2515.5014.0014.5014.50375,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...