Serinus Energy plc (SENX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:00PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 5.60 | 5.98 | 5.52 | 5.75 | 5.75 | 87,000 |
| 30 Mar 2023 | 5.35 | 6.00 | 5.25 | 5.60 | 5.60 | 141,851 |
| 29 Mar 2023 | 5.75 | 5.79 | 5.20 | 5.35 | 5.35 | 222,621 |
| 28 Mar 2023 | 5.75 | 6.00 | 5.51 | 5.75 | 5.75 | 44,468 |
| 27 Mar 2023 | 6.10 | 6.00 | 5.56 | 5.75 | 5.75 | 71,594 |
| 24 Mar 2023 | 5.85 | 6.13 | 5.73 | 6.10 | 6.10 | 137,199 |
| 23 Mar 2023 | 6.25 | 6.10 | 5.70 | 5.85 | 5.85 | 595,516 |
| 22 Mar 2023 | 5.95 | 6.35 | 5.71 | 6.25 | 6.25 | 373,080 |
| 21 Mar 2023 | 6.35 | 6.50 | 5.76 | 5.75 | 5.75 | 295,060 |
| 20 Mar 2023 | 7.85 | 7.90 | 6.25 | 6.35 | 6.35 | 463,285 |
| 17 Mar 2023 | 7.75 | 7.74 | 7.51 | 7.75 | 7.75 | 83,243 |
| 16 Mar 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 83,568 |
| 15 Mar 2023 | 7.85 | 8.00 | 7.10 | 7.75 | 7.75 | 40,842 |
| 14 Mar 2023 | 7.95 | 8.05 | 7.72 | 7.85 | 7.85 | 131,077 |
| 13 Mar 2023 | 7.95 | 8.20 | 7.71 | 7.95 | 7.95 | 20,234 |
| 10 Mar 2023 | 8.10 | 8.00 | 7.61 | 7.95 | 7.95 | 111,660 |
| 09 Mar 2023 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 85,295 |
| 08 Mar 2023 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 91,583 |
| 07 Mar 2023 | 8.10 | 8.16 | 8.00 | 8.10 | 8.10 | 149,754 |
| 06 Mar 2023 | 8.15 | 8.25 | 8.00 | 8.10 | 8.10 | 85,737 |
| 03 Mar 2023 | 8.40 | 8.51 | 8.00 | 8.15 | 8.15 | 135,934 |
| 02 Mar 2023 | 8.40 | 8.60 | 8.35 | 8.40 | 8.40 | 58,754 |
| 01 Mar 2023 | 8.75 | 8.69 | 8.34 | 8.40 | 8.40 | 91,506 |
| 28 Feb 2023 | 8.75 | 8.55 | 8.50 | 8.75 | 8.75 | 123,397 |
| 27 Feb 2023 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | 28,997 |
| 24 Feb 2023 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 54,272 |
| 23 Feb 2023 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | 12,801 |
| 22 Feb 2023 | 8.75 | 8.80 | 8.51 | 8.75 | 8.75 | 5,666 |
| 21 Feb 2023 | 8.75 | 9.00 | 8.82 | 8.75 | 8.75 | 14,830 |
| 20 Feb 2023 | 8.75 | 8.57 | 8.50 | 8.75 | 8.75 | 24,053 |
| 17 Feb 2023 | 9.00 | 8.90 | 8.57 | 8.75 | 8.75 | 227,281 |
| 16 Feb 2023 | 9.00 | 8.95 | 8.62 | 9.00 | 9.00 | 116,672 |
| 15 Feb 2023 | 8.75 | 9.35 | 8.62 | 9.00 | 9.00 | 539,122 |
| 14 Feb 2023 | 8.75 | 8.80 | 8.55 | 8.75 | 8.75 | 50,800 |
| 13 Feb 2023 | 8.90 | 8.80 | 8.80 | 8.75 | 8.75 | 35,000 |
| 10 Feb 2023 | 8.90 | 9.00 | 8.57 | 8.90 | 8.90 | 193,478 |
| 09 Feb 2023 | 8.90 | 8.94 | 8.80 | 8.90 | 8.90 | 234,421 |
| 08 Feb 2023 | 8.90 | 9.10 | 8.80 | 9.10 | 9.10 | 174,410 |
| 07 Feb 2023 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 244,034 |
| 06 Feb 2023 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 227,720 |
| 03 Feb 2023 | 8.75 | 9.00 | 8.81 | 8.90 | 8.90 | 77,083 |
| 02 Feb 2023 | 9.25 | 9.30 | 9.00 | 8.75 | 8.75 | 283,096 |
| 01 Feb 2023 | 9.25 | 9.50 | 9.10 | 9.25 | 9.25 | 101,573 |
| 31 Jan 2023 | 9.25 | 9.45 | 9.16 | 9.25 | 9.25 | 40,389 |
| 30 Jan 2023 | 9.75 | 9.50 | 9.39 | 9.25 | 9.25 | 86,257 |
| 27 Jan 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 100,267 |
| 26 Jan 2023 | 9.75 | 10.00 | 10.00 | 9.75 | 9.75 | 20 |
| 25 Jan 2023 | 9.75 | 9.61 | 9.51 | 9.75 | 9.75 | 10,000 |
| 24 Jan 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 73,233 |
| 23 Jan 2023 | 9.75 | 9.79 | 9.50 | 9.75 | 9.75 | 93,140 |
| 20 Jan 2023 | 9.75 | 9.82 | 9.50 | 9.75 | 9.75 | 5,850 |
| 19 Jan 2023 | 9.75 | 9.89 | 9.50 | 9.75 | 9.75 | 80,850 |
| 18 Jan 2023 | 10.00 | 9.75 | 9.75 | 9.75 | 9.75 | 10,000 |
| 17 Jan 2023 | 10.00 | 9.75 | 9.70 | 10.00 | 10.00 | 25,966 |
| 16 Jan 2023 | 10.00 | 10.50 | 9.70 | 10.00 | 10.00 | 10,451 |
| 13 Jan 2023 | 10.00 | 10.17 | 9.50 | 10.00 | 10.00 | 29,702 |
| 12 Jan 2023 | 10.00 | 10.18 | 10.18 | 10.00 | 10.00 | 12,991 |
| 11 Jan 2023 | 10.00 | 9.50 | 9.50 | 10.00 | 10.00 | 15 |
| 10 Jan 2023 | 10.00 | 10.09 | 9.50 | 10.00 | 10.00 | 10,613 |
| 09 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 Jan 2023 | 10.00 | 10.20 | 9.74 | 10.00 | 10.00 | 99,335 |
| 05 Jan 2023 | 9.75 | 9.75 | 9.46 | 10.00 | 10.00 | 113,833 |
| 04 Jan 2023 | 9.75 | 9.70 | 9.50 | 9.70 | 9.70 | 109,676 |
| 03 Jan 2023 | 11.00 | 11.50 | 9.61 | 10.00 | 10.00 | 285,424 |
| 30 Dec 2022 | 11.00 | 10.68 | 10.68 | 11.00 | 11.00 | 18,051 |
| 29 Dec 2022 | 11.25 | 11.24 | 10.63 | 11.00 | 11.00 | 106,177 |
| 28 Dec 2022 | 11.25 | 11.04 | 11.00 | 11.00 | 11.00 | 26,186 |
| 23 Dec 2022 | 11.25 | 11.35 | 11.04 | 11.25 | 11.25 | 65,726 |
| 22 Dec 2022 | 10.75 | 11.34 | 10.60 | 11.25 | 11.25 | 224,702 |
| 21 Dec 2022 | 11.25 | 11.02 | 10.50 | 10.75 | 10.75 | 83,575 |
| 20 Dec 2022 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | 338,638 |
| 19 Dec 2022 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 132,655 |
| 16 Dec 2022 | 10.25 | 11.75 | 10.11 | 11.25 | 11.25 | 282,520 |
| 15 Dec 2022 | 9.25 | 10.50 | 9.50 | 10.25 | 10.25 | 297,854 |
| 14 Dec 2022 | 9.25 | 9.43 | 9.43 | 9.25 | 9.25 | 4,700 |
| 13 Dec 2022 | 9.25 | 9.23 | 8.66 | 9.25 | 9.25 | 19,000 |
| 12 Dec 2022 | 9.00 | 10.00 | 8.50 | 9.25 | 9.25 | 154,708 |
| 09 Dec 2022 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 46,079 |
| 08 Dec 2022 | 9.50 | 9.50 | 8.55 | 9.00 | 9.00 | 213,007 |
| 07 Dec 2022 | 9.50 | 9.75 | 9.26 | 9.50 | 9.50 | 25,871 |
| 06 Dec 2022 | 9.75 | 10.00 | 9.30 | 9.50 | 9.50 | 144,675 |
| 05 Dec 2022 | 9.75 | 10.00 | 9.52 | 10.00 | 10.00 | 83,554 |
| 02 Dec 2022 | 9.75 | 10.00 | 10.00 | 9.75 | 9.75 | 11 |
| 01 Dec 2022 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 23,400 |
| 30 Nov 2022 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 18,370 |
| 29 Nov 2022 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | 61,096 |
| 28 Nov 2022 | 10.25 | 10.25 | 9.50 | 10.25 | 10.25 | 267,926 |
| 25 Nov 2022 | 10.50 | 10.10 | 9.96 | 10.50 | 10.50 | 23,395 |
| 24 Nov 2022 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 77,111 |
| 23 Nov 2022 | 10.25 | 10.40 | 10.19 | 10.25 | 10.25 | 62,989 |
| 22 Nov 2022 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | 26,000 |
| 21 Nov 2022 | 10.25 | 10.05 | 10.00 | 10.25 | 10.25 | 4,140 |
| 18 Nov 2022 | 10.25 | 10.05 | 10.00 | 10.25 | 10.25 | 11,499 |
| 17 Nov 2022 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | 21,771 |
| 16 Nov 2022 | 10.63 | 10.50 | 10.00 | 10.25 | 10.25 | 17,177 |
| 15 Nov 2022 | 11.25 | 11.50 | 10.10 | 10.63 | 10.63 | 92,211 |
| 14 Nov 2022 | 11.25 | 11.01 | 11.00 | 11.25 | 11.25 | 7,500 |
| 11 Nov 2022 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 10,337 |
| 10 Nov 2022 | 11.25 | 11.05 | 11.00 | 11.25 | 11.25 | 11,111 |
| 09 Nov 2022 | 11.25 | 11.05 | 11.00 | 11.25 | 11.25 | 28,330 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
