Serinus Energy Plc (SENX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -4 | 2.5 | 2.5 | 2.4 | 23177 | 2.4 | DE |
| 4 | -0.15 | -5.88235294118 | 2.55 | 2.65 | 2.4 | 69252 | 2.59697088 | DE |
| 12 | -0.7 | -22.5806451613 | 3.1 | 3.1 | 1.9 | 234979 | 2.40928417 | DE |
| 26 | 0.1 | 4.34782608696 | 2.3 | 4.65 | 1.9 | 302855 | 2.95437939 | DE |
| 52 | -0.55 | -18.6440677966 | 2.95 | 4.65 | 1.9 | 252988 | 2.8401342 | DE |
| 156 | -13.35 | -84.7619047619 | 15.75 | 22 | 1.6 | 888806 | 13.37518295 | DE |
| 260 | -100.1 | -97.6585365854 | 102.5 | 110 | 1.6 | 2273679 | 24.33703905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 14041 |
| 1738603800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1738344600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 13697 |
| 1738258200 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.4 | 88147 |
| 1738171800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1738085400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 53846 |
| 1737999000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737739800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 116475 |
| 1737653400 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.55 | 130727 |
| 1737567000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 18820 |
| 1737480600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.54 | 31551 |
| 1737394200 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 70673 |
| 1737135000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 1385 |
| 1737048600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 15911 |
| 1736962200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 1886 |
| 1736875800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 76355 |
| 1736789400 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 138043 |
| 1736530200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 144034 |
| 1736443800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 158764 |
| 1736357400 | 2.65 | 0.1 | 3.92 | 2.55 | 2.65 | 2.55 | 310683 |
| 1736271000 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.5 | 348674 |
| 1736184600 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5 | 2.45 | 91311 |
| 1735925400 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.35 | 1315574 |
| 1735839000 | 2.5 | 0.3 | 13.64 | 2.2 | 2.5 | 2.2 | 2428489 |
| 1735666200 | 2.2 | 0.1 | 4.76 | 2.1 | 2.25 | 2.1 | 651505 |
| 1735579800 | 2.1 | 0.15 | 7.69 | 1.95 | 2.1 | 1.95 | 705753 |
| 1735320600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 184216 |
| 1735061400 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.9 | 103359 |
| 1734975000 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 0 |
| 1734715800 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 367952 |
| 1734629400 | 1.95 | -0.1 | -4.88 | 2.05 | 2.05 | 1.95 | 220000 |
| 1734543000 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 367751 |
| 1734456600 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.05 | 929841 |
| 1734370200 | 2.15 | -0.15 | -6.52 | 2.3 | 2.3 | 2.15 | 157108 |
| 1734111000 | 2.3 | 0.15 | 6.98 | 2.5 | 2.5 | 2.3 | 597042 |
| 1734024600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 170717 |
| 1733938200 | 2.15 | -0.2 | -8.51 | 2.35 | 2.35 | 2.05 | 529966 |
| 1733851800 | 2.35 | -0.05 | -2.08 | 2.35 | 2.35 | 2.35 | 170062 |
| 1733765400 | 2.4 | -0.16 | -6.25 | 2.4 | 2.4 | 2.35 | 113152 |
| 1733506200 | 2.56 | -0.04 | -1.54 | 2.6 | 2.6 | 2.4 | 775484 |
| 1733419800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 3676 |
| 1733333400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 47143 |
| 1733247000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 4837 |
| 1733160600 | 2.6 | -0.15 | -5.45 | 2.75 | 2.75 | 2.6 | 6772 |
| 1732901400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 50435 |
| 1732815000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1732728600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 200853 |
| 1732642200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1732555800 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 19905 |
| 1732296600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 33754 |
| 1732210200 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.6 | 321362 |
| 1732123800 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 118862 |
| 1732037400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 330074 |
| 1731951000 | 2.9 | 0 | 0.00 | 2.9 | 2.93 | 2.85 | 301386 |
| 1731691800 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.9 | 167392 |
| 1731605400 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 169785 |
| 1731519000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 4571 |
| 1731432600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1178 |
| 1731346200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 2847 |
| 1731087000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 4274030 |
| 1731000600 | 3.1 | -0.15 | -4.62 | 3.25 | 3.25 | 3.1 | 235480 |
| 1730914200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 121 |
| 1730827800 | 3.25 | -0.1 | -2.99 | 3.35 | 3.35 | 3.25 | 160540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
