Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Serinus Energy (SENX) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 3.25 3.25 3.25 3.25 677,075
27th Mar 2025 (Thu) 3.25 3.26 3.25 3.25 768,672
26th Mar 2025 (Wed) 3.25 3.26 3.25 3.26 1,859,228
25th Mar 2025 (Tue) 3.20 3.25 3.20 3.25 798,000
24th Mar 2025 (Mon) 2.60 3.25 2.60 3.25 2,514,179
21st Mar 2025 (Fri) 2.60 2.60 2.60 2.60 5,120
20th Mar 2025 (Thu) 2.60 2.60 2.60 2.60 3,700
19th Mar 2025 (Wed) 2.60 2.60 2.60 2.60 0
18th Mar 2025 (Tue) 2.65 2.65 2.60 2.60 94,683
17th Mar 2025 (Mon) 2.75 2.50 2.50 2.50 145,310
14th Mar 2025 (Fri) 2.65 2.65 2.65 2.65 6,315
13th Mar 2025 (Thu) 2.65 2.65 2.65 2.65 642
12th Mar 2025 (Wed) 2.65 2.65 2.65 2.65 0
11th Mar 2025 (Tue) 2.65 2.65 2.65 2.65 480
10th Mar 2025 (Mon) 2.65 2.65 2.54 2.54 132,798
7th Mar 2025 (Fri) 2.65 2.65 2.65 2.65 11,314
6th Mar 2025 (Thu) 2.65 2.65 2.65 2.65 13,071
5th Mar 2025 (Wed) 2.65 2.65 2.65 2.65 115,000
4th Mar 2025 (Tue) 2.70 2.70 2.65 2.65 15,733
3rd Mar 2025 (Mon) 2.70 2.70 2.70 2.70 22,932
28th Feb 2025 (Fri) 2.70 2.70 2.70 2.70 0
27th Feb 2025 (Thu) 2.70 2.70 2.70 2.70 0
26th Feb 2025 (Wed) 2.70 2.70 2.70 2.70 0
25th Feb 2025 (Tue) 2.70 2.70 2.70 2.70 5,423
24th Feb 2025 (Mon) 2.70 2.70 2.70 2.70 13,807
21st Feb 2025 (Fri) 2.70 2.70 2.70 2.70 33,567
20th Feb 2025 (Thu) 2.70 2.70 2.70 2.70 191,947
19th Feb 2025 (Wed) 2.80 2.80 2.70 2.70 4,189
18th Feb 2025 (Tue) 2.80 2.82 2.80 2.80 47,462
17th Feb 2025 (Mon) 2.90 2.90 2.80 2.80 489,841
14th Feb 2025 (Fri) 2.75 3.25 2.35 2.85 5,646,141
13th Feb 2025 (Thu) 2.40 2.40 2.40 2.40 51,143
12th Feb 2025 (Wed) 2.40 2.50 2.26 2.50 6,729
11th Feb 2025 (Tue) 2.40 2.40 2.40 2.40 0
10th Feb 2025 (Mon) 2.40 2.40 2.40 2.40 12,547
7th Feb 2025 (Fri) 2.40 2.40 2.40 2.40 65,489
6th Feb 2025 (Thu) 2.40 2.40 2.40 2.40 559,310
5th Feb 2025 (Wed) 2.40 2.40 2.40 2.40 65,020
4th Feb 2025 (Tue) 2.40 2.40 2.40 2.40 14,041
3rd Feb 2025 (Mon) 2.40 2.40 2.40 2.40 0
31st Jan 2025 (Fri) 2.40 2.40 2.26 2.40 13,697
FTSE 100 Latest
Value8,658.85
Change-7.27