Australia markets open in 6 hours 35 minutes

Serinus Energy plc (SENX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
10.50+0.25 (+2.44%)
At close: 04:35PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202210.5010.109.9610.5010.5023,395
24 Nov 202210.2510.5010.0010.2510.2577,111
23 Nov 202210.2510.4010.1910.2510.2562,989
22 Nov 202210.2510.5010.5010.2510.2526,000
21 Nov 202210.2510.0510.0010.2510.254,140
18 Nov 202210.2510.0510.0010.2510.2511,499
17 Nov 202210.2510.2010.0010.2510.2521,771
16 Nov 202210.6310.5010.0010.2510.2517,177
15 Nov 202211.2511.5010.1010.6310.6392,211
14 Nov 202211.2511.0111.0011.2511.257,500
11 Nov 202211.2511.5011.0011.2511.2510,337
10 Nov 202211.2511.0511.0011.2511.2511,111
09 Nov 202211.2511.0511.0011.2511.2528,330
08 Nov 202211.3811.4011.0011.2511.25125,956
07 Nov 202211.5011.5011.2511.3811.38109,923
04 Nov 202211.5011.4011.2511.5011.5024,595
03 Nov 202211.5011.5011.2511.5011.50407,585
02 Nov 202211.5011.7011.4311.6011.60111,340
01 Nov 202211.5011.6511.2511.5011.5065,500
31 Oct 202211.5011.7011.3811.5011.50415,068
28 Oct 202211.5011.7511.3311.5011.50133,365
27 Oct 202211.5011.7011.2511.6311.63602,680
26 Oct 202211.2511.6811.0011.5011.50345,024
25 Oct 202210.8811.5010.8811.2511.2534,858
24 Oct 202210.8811.0010.7510.8810.8886,870
21 Oct 202211.1311.0010.7510.8810.88134,929
20 Oct 202211.1311.5010.7511.1311.13410,328
19 Oct 202211.1311.5010.9011.1311.13100,010
18 Oct 202211.0011.0010.5011.0011.0080,070
17 Oct 202211.0011.2410.5011.0011.00344,927
14 Oct 202211.2511.0710.5011.0011.00214,536
13 Oct 202211.2511.5011.0011.2511.25104,635
12 Oct 202210.5011.4310.0011.2511.25338,610
11 Oct 20229.7510.458.8010.5010.50185,439
10 Oct 20229.2510.009.009.759.75377,049
07 Oct 20229.259.489.009.259.25157,930
06 Oct 20228.659.508.309.259.251,207,689
05 Oct 202210.2510.507.958.508.502,496,021
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 July 202210.5011.0010.2510.7510.75266,946
28 July 202210.2510.5010.1110.5010.5077,869
27 July 202210.5010.5010.1110.2510.2573,386
26 July 202210.5010.5910.0010.5010.50194,760
25 July 202210.5011.0010.3510.5010.50112,534
22 July 202210.7510.6510.3510.5010.508,317
21 July 202210.7510.9710.5510.5510.55191,533
20 July 202211.0011.0210.7511.0011.00204,192
19 July 202211.0011.1510.7011.0011.00484,769
18 July 202210.5011.2510.6211.0011.00994,424
15 July 202210.5011.0010.0010.7010.70643,884
14 July 202210.5010.9810.0810.5010.50641,444
13 July 202210.0010.509.9510.0010.00469,743
12 July 20229.7510.409.5110.0010.00587,535
11 July 202210.7510.609.509.809.80597,428
08 July 202210.7510.7410.5110.6510.65118,273
07 July 202210.7511.1010.5010.7510.751,036,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...