Seascape Energy Asia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 22.199 | 22.199 | 21.510 | 22.000 | 22.000 | 23,862 |
| 2024-03-11 | 22.250 | 22.260 | 21.610 | 22.250 | 22.250 | 90,596 |
| 2024-03-08 | 22.260 | 22.260 | 22.250 | 22.250 | 22.250 | 4,400 |
| 2024-03-07 | 22.700 | 22.700 | 22.000 | 22.500 | 22.500 | 159,005 |
| 2024-03-06 | 22.750 | 23.100 | 22.195 | 22.750 | 22.750 | 57,661 |
| 2024-03-05 | 22.750 | 22.750 | 22.110 | 22.750 | 22.750 | 58,956 |
| 2024-03-04 | 22.750 | 22.900 | 22.565 | 22.750 | 22.750 | 27,608 |
| 2024-03-01 | 22.750 | 23.400 | 22.555 | 22.750 | 22.750 | 140,143 |
| 2024-02-29 | 23.750 | 24.290 | 22.500 | 22.750 | 22.750 | 442,758 |
| 2024-02-28 | 22.500 | 24.790 | 21.570 | 24.000 | 24.000 | 584,651 |
| 2024-02-27 | 21.000 | 22.900 | 21.000 | 22.500 | 22.500 | 611,487 |
| 2024-02-26 | 20.495 | 21.000 | 20.495 | 20.500 | 20.500 | 158,627 |
| 2024-02-23 | 20.000 | 20.625 | 20.000 | 20.250 | 20.250 | 206,708 |
| 2024-02-22 | 18.975 | 20.500 | 18.975 | 19.750 | 19.750 | 343,498 |
| 2024-02-21 | 18.000 | 18.880 | 17.750 | 18.750 | 18.750 | 144,271 |
| 2024-02-20 | 17.825 | 18.000 | 17.825 | 18.000 | 18.000 | 27,805 |
| 2024-02-19 | 17.890 | 17.890 | 17.750 | 17.750 | 17.750 | 120,000 |
| 2024-02-16 | 17.750 | 17.750 | 17.501 | 17.750 | 17.750 | 2,954 |
| 2024-02-15 | 18.110 | 18.110 | 17.505 | 17.750 | 17.750 | 56,754 |
| 2024-02-14 | 18.500 | 18.622 | 18.070 | 18.500 | 18.500 | 31,304 |
| 2024-02-13 | 18.800 | 18.800 | 18.167 | 18.500 | 18.500 | 110,200 |
| 2024-02-12 | 19.000 | 19.150 | 18.610 | 19.000 | 19.000 | 36,389 |
| 2024-02-09 | 18.750 | 19.250 | 18.650 | 19.000 | 19.000 | 51,406 |
| 2024-02-08 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 0 |
| 2024-02-07 | 18.750 | 18.750 | 18.510 | 18.750 | 18.750 | 9,178 |
| 2024-02-06 | 18.750 | 19.500 | 18.750 | 18.750 | 18.750 | 79,601 |
| 2024-02-05 | 18.250 | 18.900 | 18.200 | 18.750 | 18.750 | 112,849 |
| 2024-02-02 | 19.850 | 19.850 | 18.000 | 18.250 | 18.250 | 379,366 |
| 2024-02-01 | 21.250 | 21.550 | 19.000 | 19.500 | 19.500 | 491,807 |
| 2024-01-31 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-01-30 | 21.250 | 21.250 | 20.500 | 21.000 | 21.000 | 108,366 |
| 2024-01-29 | 21.000 | 21.700 | 20.500 | 21.500 | 21.500 | 28,205 |
| 2024-01-26 | 20.500 | 21.250 | 20.400 | 21.000 | 21.000 | 181,390 |
| 2024-01-25 | 20.500 | 20.800 | 20.000 | 20.250 | 20.250 | 3,622 |
| 2024-01-24 | 20.490 | 20.490 | 20.010 | 20.250 | 20.250 | 55,319 |
| 2024-01-23 | 20.500 | 20.750 | 20.000 | 20.500 | 20.500 | 7,000 |
| 2024-01-22 | 20.770 | 20.770 | 20.000 | 20.500 | 20.500 | 16,571 |
| 2024-01-19 | 21.250 | 21.475 | 20.500 | 21.000 | 21.000 | 65,461 |
| 2024-01-18 | 21.250 | 21.250 | 20.550 | 21.250 | 21.250 | 133,055 |
| 2024-01-17 | 21.750 | 21.990 | 20.550 | 21.250 | 21.250 | 208,112 |
| 2024-01-16 | 21.750 | 21.880 | 21.100 | 21.500 | 21.500 | 191,930 |
| 2024-01-15 | 20.925 | 22.000 | 20.925 | 21.750 | 21.750 | 436,512 |
| 2024-01-12 | 19.650 | 20.965 | 19.650 | 20.750 | 20.750 | 443,086 |
| 2024-01-11 | 19.500 | 20.000 | 19.010 | 19.500 | 19.500 | 15,286 |
| 2024-01-10 | 19.500 | 19.500 | 19.220 | 19.500 | 19.500 | 18,441 |
| 2024-01-09 | 19.500 | 19.760 | 19.069 | 19.500 | 19.500 | 188,876 |
| 2024-01-08 | 20.500 | 20.550 | 19.155 | 19.500 | 19.500 | 174,954 |
| 2024-01-05 | 20.500 | 20.500 | 20.100 | 20.500 | 20.500 | 32,430 |
| 2024-01-04 | 20.720 | 20.720 | 20.110 | 20.500 | 20.500 | 93,640 |
| 2024-01-03 | 21.000 | 21.000 | 20.000 | 20.750 | 20.750 | 150,723 |
| 2024-01-02 | 19.900 | 22.000 | 19.900 | 21.000 | 21.000 | 645,633 |
| 2023-12-29 | 19.000 | 20.000 | 18.890 | 19.750 | 19.750 | 125,195 |
| 2023-12-28 | 17.500 | 19.900 | 17.260 | 19.000 | 19.000 | 442,308 |
| 2023-12-27 | 17.500 | 17.690 | 17.000 | 17.500 | 17.500 | 84,211 |
| 2023-12-22 | 17.250 | 17.500 | 17.000 | 17.500 | 17.500 | 129,514 |
| 2023-12-21 | 17.375 | 17.375 | 17.000 | 17.250 | 17.250 | 118,477 |
| 2023-12-20 | 17.900 | 17.900 | 17.110 | 17.500 | 17.500 | 225,911 |
| 2023-12-19 | 18.000 | 18.000 | 17.350 | 18.000 | 18.000 | 35,917 |
| 2023-12-18 | 18.000 | 18.000 | 17.520 | 18.000 | 18.000 | 21,017 |
| 2023-12-15 | 18.000 | 18.049 | 17.510 | 18.000 | 18.000 | 94,772 |
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.