Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Serinus Energy plc (SENX.L)

Compare
3.2471
+0.0071
+(0.22%)
As of 9:19:04 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253.24713.24713.24713.24713.2471232,112
Apr 4, 20253.25003.30003.20003.24003.2400595,863
Apr 3, 20253.25003.25003.24703.25003.2500238,819
Apr 2, 20253.25003.25003.24703.25003.2500325,369
Apr 1, 20253.25003.30003.20003.25003.2500256,718
Mar 31, 20253.25003.29903.24703.25003.25008,174
Mar 28, 20253.25003.25003.24703.25003.2500677,075
Mar 27, 20253.25003.29903.20003.25003.2500768,672
Mar 26, 20253.25003.30003.20003.26003.26001,859,228
Mar 25, 20253.25003.30003.20003.25003.2500798,001
Mar 24, 20252.60003.30002.52003.25003.25002,514,179
Mar 21, 20252.60002.52302.40402.60002.60005,120
Mar 20, 20252.60002.40402.40402.60002.60003,700
Mar 19, 20252.60002.60002.60002.60002.6000-
Mar 18, 20252.65002.80002.40402.60002.600094,683
Mar 17, 20252.75002.80002.50002.50002.5000145,310
Mar 14, 20252.65002.60002.50002.65002.65006,315
Mar 13, 20252.65002.80002.80002.65002.6500642
Mar 12, 20252.65002.65002.65002.65002.6500-
Mar 11, 20252.65002.50302.50302.65002.6500480
Mar 10, 20252.65002.62202.50002.54002.5400132,798
Mar 7, 20252.65002.62202.50302.65002.650011,314
Mar 6, 20252.65002.50302.50302.65002.650013,071
Mar 5, 20252.65002.50002.50002.65002.6500115,000
Mar 4, 20252.70002.65002.50302.65002.650015,733
Mar 3, 20252.70002.71502.60002.70002.700022,932
Feb 28, 20252.70002.70002.70002.70002.7000-
Feb 27, 20252.70002.70002.70002.70002.7000-
Feb 26, 20252.70002.70002.70002.70002.7000-
Feb 25, 20252.70002.71902.60202.70002.70005,423
Feb 24, 20252.70002.72302.60002.70002.700013,807
Feb 21, 20252.70002.73702.60202.70002.700033,567
Feb 20, 20252.70002.74402.60002.70002.7000191,947
Feb 19, 20252.80002.80002.60002.70002.70004,189
Feb 18, 20252.80003.00002.62502.80002.800047,462
Feb 17, 20252.85002.99702.57502.80002.8000489,841
Feb 14, 20252.75003.30002.20002.85002.85005,646,141
Feb 13, 20252.40002.43002.34302.40002.400051,143
Feb 12, 20252.40002.50002.26002.50002.50006,729
Feb 11, 20252.40002.40002.40002.40002.4000-
Feb 10, 20252.40002.43402.34102.40002.400012,547
Feb 7, 20252.40002.41702.30002.40002.400065,489
Feb 6, 20252.40002.34202.33002.40002.4000559,310
Feb 5, 20252.40002.44002.33002.40002.400065,020
Feb 4, 20252.40002.44002.33002.40002.400014,041
Feb 3, 20252.40002.40002.40002.40002.4000-
Jan 31, 20252.40002.45002.26002.40002.400013,697
Jan 30, 20252.50002.45002.32002.40002.400088,147
Jan 29, 20252.50002.50002.50002.50002.5000-
Jan 28, 20252.55002.53402.30002.50002.500053,846
Jan 27, 20252.55002.55002.55002.55002.5500-
Jan 24, 20252.55002.59002.40302.55002.5500116,475
Jan 23, 20252.65002.59002.40002.55002.5500130,727
Jan 22, 20252.65002.69002.50302.65002.650018,820
Jan 21, 20252.65002.69802.46002.65002.650031,551
Jan 20, 20252.60002.70102.50002.65002.650070,673
Jan 17, 20252.60002.59002.40402.60002.60001,385
Jan 16, 20252.60002.59702.44002.60002.600015,911
Jan 15, 20252.60002.59702.44002.60002.60001,886
Jan 14, 20252.60002.61502.40002.60002.600076,355
Jan 13, 20252.65002.80002.40002.60002.6000138,043
Jan 10, 20252.65002.80002.54502.65002.6500144,034
Jan 9, 20252.65002.80002.53002.65002.6500158,764
Jan 8, 20252.55002.68802.40002.65002.6500310,683
Jan 7, 20252.50002.64802.40002.55002.5500348,674
Jan 6, 20252.45002.57502.40002.50002.500091,311
Jan 3, 20252.50002.55002.39902.45002.45001,315,574
Jan 2, 20252.20002.60002.30002.50002.50002,428,489
Dec 31, 20242.10002.30002.10002.20002.2000651,505
Dec 30, 20241.95002.29601.90002.10002.1000705,753
Dec 27, 20241.95001.95001.91301.95001.9500184,216
Dec 24, 20241.90002.00001.95001.95001.9500103,359
Dec 23, 20241.95001.95001.95001.95001.9500-
Dec 20, 20241.95002.00001.90001.95001.9500367,952
Dec 19, 20242.05002.00001.90001.95001.9500220,000
Dec 18, 20242.10002.05001.99202.05002.0500367,751
Dec 17, 20242.15002.30002.00002.10002.1000929,841
Dec 16, 20242.30002.50002.00002.15002.1500157,108
Dec 13, 20242.50002.45002.10002.30002.3000597,042
Dec 12, 20242.15002.30002.00002.15002.1500170,717
Dec 11, 20242.35002.50002.00102.15002.1500529,966
Dec 10, 20242.35002.50002.20002.35002.3500170,062
Dec 9, 20242.40002.50002.30002.40002.4000113,152
Dec 6, 20242.60002.70002.30202.56002.5600775,484
Dec 5, 20242.60002.50202.50202.60002.60003,676
Dec 4, 20242.60002.70002.50002.60002.600047,143
Dec 3, 20242.60002.70002.50202.60002.60004,837
Dec 2, 20242.75002.55002.50002.60002.60006,772
Nov 29, 20242.75002.64602.50002.75002.750050,435
Nov 28, 20242.75002.75002.75002.75002.7500-
Nov 27, 20242.75003.00002.50002.75002.7500200,853
Nov 26, 20242.75002.75002.75002.75002.7500-
Nov 25, 20242.75002.80002.50002.75002.750019,905
Nov 22, 20242.75002.65002.50002.75002.750033,754
Nov 21, 20242.80003.00002.60002.75002.7500281,362
Nov 20, 20242.90002.74002.61202.80002.8000118,862
Nov 19, 20242.90002.85002.77102.90002.9000330,074
Nov 18, 20242.90002.90002.80002.90002.9000301,386
Nov 15, 20243.00003.01002.80002.90002.9000167,392
Nov 14, 20243.10003.10002.90003.00003.0000169,785
Nov 13, 20243.10003.13503.00003.10003.10004,571
Nov 12, 20243.10003.13703.13703.10003.10001,178
Nov 11, 20243.10003.14003.01003.10003.10002,847
Nov 8, 20243.10003.14003.00003.10003.10004,274,030
Nov 7, 20243.25003.18603.00003.10003.1000235,480
Nov 6, 20243.25003.29003.29003.25003.2500121
Nov 5, 20243.35003.20303.05003.25003.2500160,540
Nov 4, 20243.35003.33303.20003.35003.3500462
Nov 1, 20243.35003.50003.20003.35003.3500128,132
Oct 31, 20243.35003.40003.20003.35003.3500122,313
Oct 30, 20243.40003.42503.29203.35003.350080,086
Oct 29, 20243.40003.45003.31703.40003.400040,756
Oct 28, 20243.10003.50003.17003.50003.5000942,521
Oct 25, 20243.05003.20003.00003.10003.1000472,254
Oct 24, 20243.05003.06002.90303.05003.050023,656
Oct 23, 20243.15003.14002.92503.05003.0500304,603
Oct 22, 20243.25003.20003.10003.15003.1500179,721
Oct 21, 20243.25003.25003.25003.25003.2500-
Oct 18, 20243.25003.25003.25003.25003.2500-
Oct 17, 20243.40003.40003.12703.25003.250071,777
Oct 16, 20243.40003.50003.30003.40003.4000134,632
Oct 15, 20243.40003.50003.30203.40003.4000201,829
Oct 14, 20243.50003.64003.30003.40003.4000126,709
Oct 11, 20243.50003.78003.30003.50003.500076,037
Oct 10, 20244.00003.90003.35003.50003.5000487,270
Oct 9, 20244.10004.17504.00004.00004.0000628,928
Oct 8, 20244.20004.40004.00004.10004.1000739,996
Oct 7, 20243.85004.35003.80004.20004.2000510,799
Oct 4, 20243.85004.00003.70004.00004.00009,340
Oct 3, 20244.05004.00003.70003.85003.8500164,384
Oct 2, 20244.50004.80004.00004.05004.05002,206,901
Oct 1, 20244.40004.80004.30004.50004.50001,609,246
Sep 30, 20243.40004.80003.40004.40004.40002,454,806
Sep 27, 20243.30003.50003.14403.40003.4000397,804
Sep 26, 20243.00003.40003.04403.20003.2000145,506
Sep 25, 20242.90003.10002.90003.00003.0000175,730
Sep 24, 20242.75003.00002.80002.90002.9000244,422
Sep 23, 20242.70002.80002.70002.75002.7500142,108
Sep 20, 20242.65002.80002.60002.70002.700071,580
Sep 19, 20242.55002.85602.55602.65002.6500333,030
Sep 18, 20242.55002.60002.50002.55002.5500320,255
Sep 17, 20242.55002.60002.57502.55002.5500275,000
Sep 16, 20242.55002.55002.55002.55002.5500-
Sep 13, 20242.55002.50002.50002.55002.550069
Sep 12, 20242.55002.60002.50002.55002.550012,140
Sep 11, 20242.55002.60002.40002.55002.55001,067,924
Sep 10, 20242.55002.57502.50002.55002.550078,000
Sep 9, 20242.50002.60002.51002.55002.550034,802
Sep 6, 20242.50002.46702.40002.50002.5000300,500
Sep 5, 20242.50002.60002.42602.50002.5000235,000
Sep 4, 20242.50002.55002.54302.50002.5000150,104
Sep 3, 20242.45002.70002.41302.50002.50001,016,113
Sep 2, 20242.45002.45002.41002.45002.4500431,630
Aug 30, 20242.45002.45002.30002.45002.4500300,000
Aug 29, 20242.45002.41002.41002.45002.450095,000
Aug 28, 20242.45002.48902.41002.45002.450027,050
Aug 27, 20242.25002.41002.30002.45002.4500407,418
Aug 23, 20242.25002.25002.25002.25002.2500-
Aug 22, 20242.25002.25002.25002.25002.2500-
Aug 21, 20242.25002.21302.20702.25002.2500138,333
Aug 20, 20242.25002.20002.20002.25002.2500381
Aug 19, 20242.25002.30002.30002.25002.250050,000
Aug 16, 20242.25002.25002.25002.25002.2500-
Aug 15, 20242.25002.20502.20502.25002.2500100
Aug 14, 20242.25002.30002.30002.25002.250058,587
Aug 13, 20242.20002.30002.24502.25002.25002,687
Aug 12, 20242.15002.30002.11002.20002.2000534,649
Aug 9, 20242.15002.13202.11002.15002.1500124,054
Aug 8, 20242.05002.13402.00002.15002.15001,040,366
Aug 7, 20242.00002.10001.97002.05002.0500650,050
Aug 6, 20241.95002.10001.86002.00002.0000460,496
Aug 5, 20242.30002.20001.90001.95001.9500707,328
Aug 2, 20242.45002.50002.30002.35002.3500505,620
Aug 1, 20242.45002.43502.43502.45002.45001
Jul 31, 20242.45002.32702.32702.45002.45008,027
Jul 30, 20242.45002.30002.30002.45002.45008,288
Jul 29, 20242.45002.45002.45002.45002.4500-
Jul 26, 20242.45002.45002.45002.45002.450014,000
Jul 25, 20242.45002.32702.31102.45002.4500551,091
Jul 24, 20242.45002.45002.45002.45002.4500-
Jul 23, 20242.45002.55002.30302.45002.4500455,065
Jul 22, 20242.30002.36902.20002.45002.4500622,268
Jul 19, 20242.25002.40002.30002.30002.3000133,107
Jul 18, 20242.30002.30002.30002.30002.3000-
Jul 17, 20242.30002.40002.23002.30002.300029,387
Jul 16, 20242.30002.22502.22502.30002.300017,000
Jul 15, 20242.30002.28002.20002.30002.300089,040
Jul 12, 20242.30002.30002.30002.30002.3000-
Jul 11, 20242.40002.29702.29702.30002.300043,400
Jul 10, 20242.30002.30002.30002.30002.3000217,125
Jul 9, 20242.30002.35002.20002.30002.3000708,211
Jul 8, 20242.50002.47402.20002.30002.30002,123,548
Jul 5, 20242.50002.50002.50002.50002.5000-
Jul 4, 20242.50002.50002.50002.50002.5000-
Jul 3, 20242.50002.47402.47402.50002.50008,042
Jul 2, 20242.50002.64002.30002.50002.5000141,722
Jul 1, 20242.50002.50002.32502.50002.500064,780
Jun 28, 20242.50002.50002.50002.50002.500054,203
Jun 27, 20242.50002.50002.50002.50002.5000-
Jun 26, 20242.55002.70002.30002.50002.500037,547
Jun 25, 20242.55002.40002.40002.55002.550018,874
Jun 24, 20242.55002.40002.40002.55002.550085
Jun 21, 20242.70002.52002.40002.55002.5500458,401
Jun 20, 20242.75002.60002.50002.70002.7000304,913
Jun 19, 20242.75002.75002.75002.75002.7500-
Jun 18, 20242.75002.60002.60002.75002.75007,061
Jun 17, 20242.75002.77002.77002.75002.750033,643
Jun 14, 20242.75002.77502.77002.75002.750057,557
Jun 13, 20242.75002.63702.63702.75002.750010,142
Jun 12, 20242.75002.83002.60002.75002.750070,774
Jun 11, 20242.75002.70002.70002.75002.75001,000,000
Jun 10, 20242.80002.80002.60002.60002.6000927,895
Jun 7, 20242.80002.84002.60002.80002.8000108,632
Jun 6, 20242.80002.90002.68302.80002.800075,311
Jun 5, 20242.80002.67502.67502.80002.800059,742
Jun 4, 20242.80002.60002.60002.80002.80002,451
Jun 3, 20242.80003.00002.60002.80002.8000118,371
May 31, 20242.80002.80002.80002.80002.8000-
May 30, 20242.85003.00002.60002.80002.8000161,727
May 29, 20242.85002.87002.86402.85002.850084,755
May 28, 20242.85002.90002.70002.85002.85001,172,998
May 24, 20242.85002.89502.86102.85002.850016,871
May 23, 20242.85002.85002.85002.85002.8500-
May 22, 20242.85003.00002.70002.85002.850076,012
May 21, 20242.85002.95002.89502.85002.8500129,849
May 20, 20242.85002.90002.86102.85002.850074,800
May 17, 20242.90002.97402.70002.85002.850083,485
May 16, 20242.90003.00002.83702.90002.9000152,244
May 15, 20242.90002.83702.83702.90002.90008,946
May 14, 20242.90002.80002.80002.90002.900030
May 13, 20242.90003.00002.80002.90002.9000310,450
May 10, 20242.90002.90002.85002.90002.9000532,740
May 9, 20242.90002.83502.80002.90002.90003,259
May 8, 20242.90002.83002.83002.90002.900020,395
May 7, 20242.90002.90002.90002.90002.900075,000
May 3, 20242.85002.85002.85002.85002.8500-
May 2, 20242.85002.90002.80002.85002.850027,351
May 1, 20242.95002.83002.80002.85002.8500254,961
Apr 30, 20243.05003.03303.00002.95002.9500358,864
Apr 29, 20243.05003.07503.00003.05003.0500845,163
Apr 26, 20243.05003.07003.00003.05003.0500793,761
Apr 25, 20243.05003.10003.06303.05003.050081,607
Apr 24, 20243.05003.09003.05303.05003.0500239,612
Apr 23, 20243.05003.10003.00003.05003.050016,602
Apr 22, 20243.05003.05003.01203.05003.0500115,879
Apr 19, 20243.05003.10003.00003.05003.05004,112
Apr 18, 20243.05003.08403.01003.05003.050036,095
Apr 17, 20243.15003.20003.00003.05003.0500680,782
Apr 16, 20243.25003.30003.00003.15003.1500121,363
Apr 15, 20242.30003.40002.47003.25003.25001,867,288
Apr 12, 20242.15002.60002.10002.30002.30001,298,753
Apr 11, 20242.20002.15002.15002.20002.200069,686
Apr 10, 20242.15002.30002.10002.20002.2000600,172
Apr 9, 20242.15002.15002.15002.15002.1500-
Apr 8, 20242.15002.30002.30002.15002.150043

Related Tickers

MSMN.L Mosman Oil and Gas Limited
0.0338
-4.79%
 
TLW.L Tullow Oil plc
12.56
-7.67%
 
SQZ.L Serica Energy plc
117.54
-5.37%
 
DEC Diversified Energy Company PLC
11.85
-8.64%
 
HBR.L Harbour Energy plc
162.37
-6.36%
 
BTE Baytex Energy Corp.
1.6200
-19.00%
 
BTE.TO Baytex Energy Corp.
2.3200
-17.14%