Seascape Energy Asia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.400 | 7.999 | 7.200 | 7.250 | 7.250 | 1,146,988 |
| 2024-06-06 | 6.250 | 8.000 | 6.130 | 7.400 | 7.400 | 2,333,226 |
| 2024-06-05 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 432,181 |
| 2024-06-04 | 6.500 | 6.666 | 6.126 | 6.250 | 6.250 | 349,263 |
| 2024-06-03 | 7.052 | 7.052 | 6.310 | 6.500 | 6.500 | 618,605 |
| 2024-05-31 | 7.750 | 7.970 | 6.680 | 7.250 | 7.250 | 3,841,718 |
| 2024-05-30 | 7.500 | 8.500 | 7.440 | 7.750 | 7.750 | 1,282,481 |
| 2024-05-29 | 9.000 | 10.000 | 7.300 | 7.300 | 7.300 | 9,350,550 |
| 2024-05-28 | 18.250 | 18.500 | 17.510 | 18.000 | 18.000 | 93,150 |
| 2024-05-24 | 18.250 | 19.000 | 17.575 | 18.250 | 18.250 | 200,891 |
| 2024-05-23 | 18.250 | 18.500 | 17.750 | 18.250 | 18.250 | 143,237 |
| 2024-05-22 | 18.250 | 19.000 | 17.750 | 18.250 | 18.250 | 33,822 |
| 2024-05-21 | 18.250 | 18.250 | 17.710 | 18.250 | 18.250 | 128,771 |
| 2024-05-20 | 18.000 | 18.250 | 17.610 | 18.250 | 18.250 | 40,507 |
| 2024-05-17 | 18.150 | 18.150 | 17.600 | 17.600 | 17.600 | 177,136 |
| 2024-05-16 | 18.250 | 18.500 | 17.800 | 18.250 | 18.250 | 67,103 |
| 2024-05-15 | 18.250 | 18.250 | 17.700 | 18.250 | 18.250 | 34,750 |
| 2024-05-14 | 18.500 | 18.500 | 18.200 | 18.500 | 18.500 | 12,335 |
| 2024-05-13 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 87,157 |
| 2024-05-10 | 17.500 | 19.000 | 17.310 | 18.500 | 18.500 | 104,445 |
| 2024-05-09 | 17.500 | 17.750 | 17.250 | 17.500 | 17.500 | 7,315 |
| 2024-05-08 | 17.500 | 18.000 | 17.250 | 17.500 | 17.500 | 7,773 |
| 2024-05-07 | 17.500 | 18.000 | 17.500 | 17.500 | 17.500 | 206,037 |
| 2024-05-03 | 17.220 | 17.500 | 17.220 | 17.500 | 17.500 | 210,980 |
| 2024-05-02 | 17.500 | 17.500 | 17.088 | 17.125 | 17.125 | 844,512 |
| 2024-05-01 | 18.000 | 18.300 | 17.750 | 17.750 | 17.750 | 593,227 |
| 2024-04-30 | 17.990 | 18.950 | 17.990 | 18.000 | 18.000 | 414,537 |
| 2024-04-29 | 16.800 | 17.740 | 16.800 | 17.375 | 17.375 | 729,638 |
| 2024-04-26 | 16.280 | 16.850 | 16.280 | 16.750 | 16.750 | 214,532 |
| 2024-04-25 | 16.500 | 16.565 | 16.250 | 16.250 | 16.250 | 109,393 |
| 2024-04-24 | 16.750 | 17.000 | 16.220 | 16.500 | 16.500 | 306,729 |
| 2024-04-23 | 16.750 | 16.750 | 16.525 | 16.750 | 16.750 | 75,801 |
| 2024-04-22 | 16.750 | 16.750 | 16.725 | 16.750 | 16.750 | 137,265 |
| 2024-04-19 | 16.750 | 16.750 | 16.508 | 16.750 | 16.750 | 83,000 |
| 2024-04-18 | 16.750 | 16.824 | 16.500 | 16.750 | 16.750 | 194,799 |
| 2024-04-17 | 16.750 | 16.880 | 16.750 | 16.750 | 16.750 | 44,475 |
| 2024-04-16 | 17.000 | 17.020 | 16.505 | 16.750 | 16.750 | 95,191 |
| 2024-04-15 | 17.000 | 17.250 | 16.565 | 17.000 | 17.000 | 1,079,428 |
| 2024-04-12 | 17.500 | 18.000 | 16.622 | 17.000 | 17.000 | 1,000,427 |
| 2024-04-11 | 20.010 | 20.010 | 16.300 | 17.500 | 17.500 | 1,451,133 |
| 2024-04-10 | 22.360 | 22.820 | 22.360 | 22.500 | 22.500 | 35,447 |
| 2024-04-09 | 21.850 | 22.835 | 21.850 | 22.250 | 22.250 | 183,718 |
| 2024-04-08 | 21.750 | 21.890 | 21.000 | 21.500 | 21.500 | 108,021 |
| 2024-04-05 | 21.750 | 21.860 | 21.110 | 21.500 | 21.500 | 35,005 |
| 2024-04-04 | 21.750 | 21.900 | 21.177 | 21.500 | 21.500 | 54,399 |
| 2024-04-03 | 21.950 | 21.950 | 21.165 | 21.500 | 21.500 | 192,594 |
| 2024-04-02 | 21.500 | 22.200 | 21.210 | 22.000 | 22.000 | 196,562 |
| 2024-03-28 | 21.600 | 21.600 | 21.100 | 21.500 | 21.500 | 172,572 |
| 2024-03-27 | 22.250 | 22.595 | 21.515 | 22.250 | 22.250 | 70,338 |
| 2024-03-26 | 22.250 | 22.740 | 22.032 | 22.250 | 22.250 | 32,389 |
| 2024-03-25 | 22.250 | 22.740 | 22.010 | 22.500 | 22.500 | 11,285 |
| 2024-03-22 | 22.500 | 23.000 | 21.400 | 22.500 | 22.500 | 103,516 |
| 2024-03-21 | 22.500 | 22.800 | 22.010 | 22.500 | 22.500 | 126,501 |
| 2024-03-20 | 22.000 | 23.200 | 21.800 | 22.500 | 22.500 | 37,797 |
| 2024-03-19 | 21.250 | 23.000 | 21.135 | 22.000 | 22.000 | 260,763 |
| 2024-03-18 | 21.250 | 21.475 | 21.114 | 21.250 | 21.250 | 42,091 |
| 2024-03-15 | 21.265 | 21.265 | 20.938 | 21.250 | 21.250 | 104,472 |
| 2024-03-14 | 21.750 | 22.000 | 21.210 | 21.500 | 21.500 | 72,867 |
| 2024-03-13 | 21.500 | 21.500 | 21.100 | 21.500 | 21.500 | 10,000 |
| 2024-03-12 | 22.199 | 22.199 | 21.510 | 22.000 | 22.000 | 23,862 |
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.