Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.12 +9.89 (+0.18%) Dow
38,901.88 +123.78 (+0.32%) Nasdaq
17,844.24 -12.78 (-0.07%) Bitcoin USD
64,653.99 -733.82 (-1.12%) CMC Crypto 200
1,348.65 -40.76 (-2.93%)
Serinus Energy plc (SENX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:51PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 6,122 |
| 17 Jun 2024 | 2.7500 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 33,643 |
| 14 Jun 2024 | 2.7500 | 2.7750 | 2.7700 | 2.7500 | 2.7500 | 57,557 |
| 13 Jun 2024 | 2.7500 | 2.6370 | 2.6370 | 2.7500 | 2.7500 | 10,142 |
| 12 Jun 2024 | 2.7500 | 2.8300 | 2.6000 | 2.7500 | 2.7500 | 70,774 |
| 11 Jun 2024 | 2.7500 | 2.7000 | 2.7000 | 2.7500 | 2.7500 | 1,000,000 |
| 10 Jun 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 927,895 |
| 07 Jun 2024 | 2.8000 | 2.8400 | 2.6000 | 2.8000 | 2.8000 | 108,632 |
| 06 Jun 2024 | 2.8000 | 2.9000 | 2.6830 | 2.8000 | 2.8000 | 75,311 |
| 05 Jun 2024 | 2.8000 | 2.6750 | 2.6750 | 2.8000 | 2.8000 | 59,742 |
| 04 Jun 2024 | 2.8000 | 2.6000 | 2.6000 | 2.8000 | 2.8000 | 2,451 |
| 03 Jun 2024 | 2.8000 | 3.0000 | 2.6000 | 2.8000 | 2.8000 | 118,371 |
| 31 May 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 30 May 2024 | 2.8500 | 3.0000 | 2.6000 | 2.8000 | 2.8000 | 161,727 |
| 29 May 2024 | 2.8500 | 2.8700 | 2.8640 | 2.8500 | 2.8500 | 84,755 |
| 28 May 2024 | 2.8500 | 2.9000 | 2.7000 | 2.8500 | 2.8500 | 1,172,998 |
| 24 May 2024 | 2.8500 | 2.8950 | 2.8610 | 2.8500 | 2.8500 | 16,871 |
| 23 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 22 May 2024 | 2.8500 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 76,012 |
| 21 May 2024 | 2.8500 | 2.9500 | 2.8950 | 2.8500 | 2.8500 | 129,849 |
| 20 May 2024 | 2.8500 | 2.9000 | 2.8610 | 2.8500 | 2.8500 | 74,800 |
| 17 May 2024 | 2.9000 | 2.9740 | 2.7000 | 2.8500 | 2.8500 | 83,485 |
| 16 May 2024 | 2.9000 | 3.0000 | 2.8370 | 2.9000 | 2.9000 | 152,244 |
| 15 May 2024 | 2.9000 | 2.8370 | 2.8370 | 2.9000 | 2.9000 | 8,946 |
| 14 May 2024 | 2.9000 | 2.8000 | 2.8000 | 2.9000 | 2.9000 | 30 |
| 13 May 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 310,450 |
| 10 May 2024 | 2.9000 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 532,740 |
| 09 May 2024 | 2.9000 | 2.8350 | 2.8000 | 2.9000 | 2.9000 | 3,259 |
| 08 May 2024 | 2.9000 | 2.8300 | 2.8300 | 2.9000 | 2.9000 | 20,395 |
| 07 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 75,000 |
| 03 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 02 May 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 27,351 |
| 01 May 2024 | 2.9500 | 2.8300 | 2.8000 | 2.8500 | 2.8500 | 254,961 |
| 30 Apr 2024 | 3.0500 | 3.0330 | 3.0000 | 2.9500 | 2.9500 | 358,864 |
| 29 Apr 2024 | 3.0500 | 3.0750 | 3.0000 | 3.0500 | 3.0500 | 845,163 |
| 26 Apr 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 793,761 |
| 25 Apr 2024 | 3.0500 | 3.1000 | 3.0630 | 3.0500 | 3.0500 | 81,607 |
| 24 Apr 2024 | 3.0500 | 3.0900 | 3.0530 | 3.0500 | 3.0500 | 239,612 |
| 23 Apr 2024 | 3.0500 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 16,602 |
| 22 Apr 2024 | 3.0500 | 3.0500 | 3.0120 | 3.0500 | 3.0500 | 115,879 |
| 19 Apr 2024 | 3.0500 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 4,112 |
| 18 Apr 2024 | 3.0500 | 3.0840 | 3.0100 | 3.0500 | 3.0500 | 36,095 |
| 17 Apr 2024 | 3.1500 | 3.2000 | 3.0000 | 3.0500 | 3.0500 | 680,782 |
| 16 Apr 2024 | 3.2500 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 121,363 |
| 15 Apr 2024 | 2.3000 | 3.4000 | 2.4700 | 3.2500 | 3.2500 | 1,867,288 |
| 12 Apr 2024 | 2.1500 | 2.6000 | 2.1000 | 2.3000 | 2.3000 | 1,298,753 |
| 11 Apr 2024 | 2.2000 | 2.1500 | 2.1500 | 2.2000 | 2.2000 | 69,686 |
| 10 Apr 2024 | 2.1500 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 600,172 |
| 09 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 08 Apr 2024 | 2.1500 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | 43 |
| 05 Apr 2024 | 2.1500 | 2.2000 | 2.0940 | 2.1500 | 2.1500 | 75,000 |
| 04 Apr 2024 | 2.1500 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 186,190 |
| 03 Apr 2024 | 2.1500 | 2.3000 | 1.9900 | 1.9900 | 1.9900 | 141,577 |
| 02 Apr 2024 | 2.1500 | 2.1100 | 2.1100 | 2.1500 | 2.1500 | 100,000 |
| 28 Mar 2024 | 2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 58,398 |
| 27 Mar 2024 | 2.1500 | 2.0600 | 2.0600 | 2.1500 | 2.1500 | 22,314 |
| 26 Mar 2024 | 2.1500 | 2.2000 | 2.0310 | 2.1500 | 2.1500 | 54,000 |
| 25 Mar 2024 | 2.1500 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 216,952 |
| 22 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 21 Mar 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,097,649 |
| 20 Mar 2024 | 2.2000 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 6,607 |
| 19 Mar 2024 | 2.2000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 276,931 |
| 18 Mar 2024 | 2.5000 | 2.5000 | 1.9000 | 2.2000 | 2.2000 | 898,053 |
| 15 Mar 2024 | 2.6000 | 2.7000 | 2.4500 | 2.4500 | 2.4500 | 65,589 |
| 14 Mar 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 1,194 |
| 13 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 12 Mar 2024 | 2.6000 | 2.5000 | 2.5000 | 2.6000 | 2.6000 | 6,063 |
| 11 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 08 Mar 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 19,755 |
| 07 Mar 2024 | 2.6000 | 2.5690 | 2.5690 | 2.6000 | 2.6000 | 15,000 |
| 06 Mar 2024 | 2.6000 | 2.5800 | 2.5000 | 2.6000 | 2.6000 | 130,246 |
| 05 Mar 2024 | 2.6500 | 2.6000 | 2.5000 | 2.6500 | 2.6500 | 220,021 |
| 04 Mar 2024 | 2.8500 | 2.8000 | 2.6060 | 2.6500 | 2.6500 | 187,677 |
| 01 Mar 2024 | 2.8500 | 2.8400 | 2.7100 | 2.8500 | 2.8500 | 20,558 |
| 29 Feb 2024 | 2.9000 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 21,158 |
| 28 Feb 2024 | 2.9000 | 2.8000 | 2.8000 | 2.9000 | 2.9000 | 2,239 |
| 27 Feb 2024 | 2.9000 | 2.8880 | 2.8000 | 2.9000 | 2.9000 | 103,907 |
| 26 Feb 2024 | 2.9000 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 50,000 |
| 23 Feb 2024 | 2.9000 | 2.8400 | 2.8000 | 2.9000 | 2.9000 | 18,834 |
| 22 Feb 2024 | 2.9000 | 2.8000 | 2.8000 | 2.9000 | 2.9000 | 27,184 |
| 21 Feb 2024 | 2.9500 | 2.8000 | 2.8000 | 2.9000 | 2.9000 | 151,709 |
| 20 Feb 2024 | 2.9500 | 2.9000 | 2.8000 | 2.9500 | 2.9500 | 426,224 |
| 19 Feb 2024 | 2.9500 | 2.9000 | 2.8030 | 2.9500 | 2.9500 | 201,868 |
| 16 Feb 2024 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 95,716 |
| 15 Feb 2024 | 2.9500 | 2.9000 | 2.9000 | 2.9500 | 2.9500 | 50,000 |
| 14 Feb 2024 | 2.9500 | 2.8150 | 2.8150 | 2.9500 | 2.9500 | 19,802 |
| 13 Feb 2024 | 2.9500 | 2.9240 | 2.9000 | 2.9500 | 2.9500 | 130,000 |
| 12 Feb 2024 | 2.9500 | 2.9600 | 2.8200 | 2.9500 | 2.9500 | 36,184 |
| 09 Feb 2024 | 2.9500 | 2.8250 | 2.8200 | 2.9500 | 2.9500 | 62,667 |
| 08 Feb 2024 | 2.9500 | 2.8200 | 2.8200 | 2.9500 | 2.9500 | 36,180 |
| 07 Feb 2024 | 2.9500 | 2.9000 | 2.8000 | 2.9500 | 2.9500 | 864,159 |
| 06 Feb 2024 | 2.9500 | 2.9000 | 2.8150 | 2.9500 | 2.9500 | 412,149 |
| 05 Feb 2024 | 2.9500 | 2.9340 | 2.8400 | 2.9500 | 2.9500 | 222,250 |
| 02 Feb 2024 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 372,617 |
| 01 Feb 2024 | 2.9500 | 2.9000 | 2.8000 | 2.9500 | 2.9500 | 900,000 |
| 31 Jan 2024 | 2.9500 | 2.9500 | 2.8350 | 2.9500 | 2.9500 | 60,039 |
| 30 Jan 2024 | 2.9500 | 2.9100 | 2.8250 | 2.9500 | 2.9500 | 105,642 |
| 29 Jan 2024 | 2.9500 | 3.1000 | 2.9030 | 2.9500 | 2.9500 | 184,914 |
| 26 Jan 2024 | 2.7000 | 3.1000 | 2.8000 | 3.0800 | 3.0800 | 535,704 |
| 25 Jan 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 1,125,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.