Seascape Energy Asia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 17.800 | 18.500 | 17.800 | 18.000 | 18.000 | 203,139 |
| 2024-08-30 | 18.000 | 19.790 | 17.125 | 17.750 | 17.750 | 3,033,886 |
| 2024-08-29 | 19.000 | 19.000 | 17.505 | 17.800 | 17.800 | 647,951 |
| 2024-08-28 | 19.500 | 19.500 | 18.500 | 18.750 | 18.750 | 84,632 |
| 2024-08-27 | 19.500 | 20.000 | 19.000 | 19.250 | 19.250 | 171,675 |
| 2024-08-23 | 19.500 | 20.000 | 19.241 | 19.500 | 19.500 | 105,781 |
| 2024-08-22 | 20.100 | 20.100 | 19.150 | 19.500 | 19.500 | 543,680 |
| 2024-08-21 | 20.250 | 20.600 | 20.000 | 20.250 | 20.250 | 351,649 |
| 2024-08-20 | 20.500 | 20.550 | 20.133 | 20.250 | 20.250 | 189,394 |
| 2024-08-19 | 20.250 | 21.000 | 20.060 | 20.500 | 20.500 | 900,047 |
| 2024-08-16 | 21.000 | 21.000 | 20.111 | 20.250 | 20.250 | 118,572 |
| 2024-08-15 | 21.040 | 21.040 | 20.500 | 20.750 | 20.750 | 133,162 |
| 2024-08-14 | 22.000 | 22.000 | 20.511 | 20.750 | 20.750 | 256,841 |
| 2024-08-13 | 21.750 | 22.500 | 21.660 | 22.250 | 22.250 | 291,404 |
| 2024-08-12 | 20.250 | 22.480 | 20.000 | 21.750 | 21.750 | 1,254,647 |
| 2024-08-09 | 20.340 | 20.340 | 19.800 | 20.250 | 20.250 | 84,192 |
| 2024-08-08 | 21.000 | 21.150 | 20.000 | 20.250 | 20.250 | 136,919 |
| 2024-08-07 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 224,541 |
| 2024-08-06 | 20.500 | 21.000 | 20.000 | 21.000 | 21.000 | 529,866 |
| 2024-08-05 | 22.222 | 22.222 | 20.100 | 21.000 | 21.000 | 614,352 |
| 2024-08-02 | 23.500 | 23.600 | 22.000 | 22.250 | 22.250 | 705,115 |
| 2024-08-01 | 23.500 | 24.000 | 23.500 | 23.750 | 23.750 | 802,576 |
| 2024-07-31 | 22.622 | 25.000 | 22.622 | 23.500 | 23.500 | 1,308,995 |
| 2024-07-30 | 22.250 | 23.000 | 22.220 | 22.500 | 22.500 | 141,266 |
| 2024-07-29 | 22.250 | 23.000 | 21.800 | 22.500 | 22.500 | 120,763 |
| 2024-07-26 | 21.000 | 23.000 | 20.850 | 22.250 | 22.250 | 558,216 |
| 2024-07-25 | 20.500 | 21.500 | 20.500 | 21.000 | 21.000 | 259,931 |
| 2024-07-24 | 20.200 | 21.000 | 20.200 | 20.750 | 20.750 | 167,231 |
| 2024-07-23 | 19.750 | 20.500 | 19.500 | 20.000 | 20.000 | 107,653 |
| 2024-07-22 | 19.750 | 20.500 | 19.500 | 20.000 | 20.000 | 153,211 |
| 2024-07-19 | 19.500 | 20.500 | 18.800 | 20.000 | 20.000 | 390,665 |
| 2024-07-18 | 20.500 | 20.500 | 19.000 | 19.750 | 19.750 | 321,926 |
| 2024-07-17 | 20.250 | 21.000 | 20.000 | 20.000 | 20.000 | 498,271 |
| 2024-07-16 | 21.330 | 21.330 | 20.000 | 20.600 | 20.600 | 845,496 |
| 2024-07-15 | 22.000 | 23.000 | 20.000 | 21.500 | 21.500 | 685,006 |
| 2024-07-12 | 20.500 | 22.000 | 20.000 | 21.500 | 21.500 | 623,480 |
| 2024-07-11 | 20.500 | 21.000 | 20.110 | 20.500 | 20.500 | 700,452 |
| 2024-07-10 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 434,170 |
| 2024-07-09 | 20.500 | 21.000 | 19.500 | 20.500 | 20.500 | 584,155 |
| 2024-07-08 | 21.000 | 21.111 | 20.000 | 20.500 | 20.500 | 1,410,650 |
| 2024-07-05 | 21.500 | 22.000 | 20.750 | 21.000 | 21.000 | 545,588 |
| 2024-07-04 | 20.500 | 22.000 | 20.500 | 21.500 | 21.500 | 660,181 |
| 2024-07-03 | 20.750 | 21.000 | 20.000 | 20.500 | 20.500 | 341,404 |
| 2024-07-02 | 20.500 | 21.000 | 20.000 | 20.750 | 20.750 | 186,108 |
| 2024-07-01 | 20.500 | 22.000 | 20.000 | 20.500 | 20.500 | 406,131 |
| 2024-06-28 | 21.750 | 21.800 | 19.000 | 19.800 | 19.800 | 2,903,328 |
| 2024-06-27 | 21.530 | 25.500 | 21.530 | 21.750 | 21.750 | 3,892,218 |
| 2024-06-26 | 20.500 | 21.000 | 20.000 | 20.250 | 20.250 | 1,516,227 |
| 2024-06-25 | 20.500 | 21.000 | 19.100 | 20.500 | 20.500 | 2,202,787 |
| 2024-06-24 | 20.000 | 22.000 | 20.000 | 20.500 | 20.500 | 2,383,974 |
| 2024-06-21 | 19.500 | 20.000 | 19.043 | 19.500 | 19.500 | 1,983,879 |
| 2024-06-20 | 18.500 | 20.500 | 17.500 | 20.000 | 20.000 | 2,260,850 |
| 2024-06-19 | 16.000 | 19.500 | 14.375 | 17.000 | 17.000 | 6,688,673 |
| 2024-06-18 | 11.750 | 18.000 | 11.750 | 16.500 | 16.500 | 7,552,754 |
| 2024-06-17 | 8.400 | 12.000 | 8.400 | 12.000 | 12.000 | 6,679,010 |
| 2024-06-14 | 7.150 | 7.500 | 6.850 | 7.250 | 7.250 | 272,804 |
| 2024-06-13 | 6.750 | 7.150 | 6.665 | 7.150 | 7.150 | 211,012 |
| 2024-06-12 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 322,237 |
| 2024-06-11 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 125,690 |
| 2024-06-10 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 658,106 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.