Seascape Energy Asia plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	18.000	18.130	17.620	18.000	18.000	80,320
2023-12-13	18.500	19.000	17.750	18.000	18.000	200,597
2023-12-12	18.500	18.650	18.110	18.500	18.500	84,731
2023-12-11	17.800	19.000	17.800	18.000	18.000	299,253
2023-12-08	18.000	18.250	17.500	17.750	17.750	236,134
2023-12-07	17.753	17.753	17.500	17.500	17.500	122,613
2023-12-06	18.125	18.125	17.750	18.125	18.125	111,373
2023-12-05	18.125	18.125	17.900	18.125	18.125	11,632
2023-12-04	18.750	18.950	17.915	18.125	18.125	223,172
2023-12-01	19.200	19.200	18.500	18.750	18.750	98,453
2023-11-30	19.250	19.250	18.650	19.250	19.250	39,264
2023-11-29	19.250	19.625	18.667	19.250	19.250	65,117
2023-11-28	17.750	19.450	17.600	19.250	19.250	1,928,290
2023-11-27	18.170	18.170	17.675	17.750	17.750	69,009
2023-11-24	18.250	18.400	18.050	18.250	18.250	37,566
2023-11-23	18.550	18.550	18.000	18.250	18.250	150,713
2023-11-22	18.750	18.820	18.750	18.750	18.750	47,876
2023-11-21	18.750	19.000	18.700	18.750	18.750	778,940
2023-11-20	20.500	20.500	18.625	18.750	18.750	2,290,179
2023-11-17	20.950	20.950	20.056	20.500	20.500	112,009
2023-11-16	18.500	21.475	18.500	21.000	21.000	667,384
2023-11-15	17.250	18.200	17.120	17.650	17.650	170,913
2023-11-14	17.250	17.715	16.500	17.250	17.250	79,370
2023-11-13	17.250	18.000	17.100	17.250	17.250	50,678
2023-11-10	17.000	17.400	16.720	17.000	17.000	130,711
2023-11-09	17.120	17.120	16.800	17.000	17.000	57,531
2023-11-08	17.750	17.875	17.020	17.750	17.750	54,902
2023-11-07	17.750	18.100	17.330	17.750	17.750	43,417
2023-11-06	18.250	18.250	17.550	17.750	17.750	144,870
2023-11-03	18.500	18.695	18.180	18.500	18.500	126,940
2023-11-02	18.500	18.750	18.311	18.500	18.500	28,627
2023-11-01	17.850	18.980	17.850	18.500	18.500	180,700
2023-10-31	17.500	17.850	17.500	17.500	17.500	61,322
2023-10-30	16.250	17.700	16.000	17.500	17.500	781,013
2023-10-27	15.250	16.490	15.125	16.250	16.250	602,130
2023-10-26	15.500	15.900	15.000	15.250	15.250	89,966
2023-10-25	15.500	15.750	15.000	15.500	15.500	62,936
2023-10-24	15.500	15.639	15.000	15.500	15.500	153,468
2023-10-23	15.650	15.650	15.100	15.500	15.500	59,315
2023-10-20	16.000	16.100	15.500	16.000	16.000	56,210
2023-10-19	16.000	16.250	15.600	16.250	16.250	29,609
2023-10-18	16.250	16.250	15.550	16.250	16.250	47,692
2023-10-17	16.250	16.250	16.000	16.250	16.250	450
2023-10-16	16.500	16.780	16.000	16.250	16.250	86,277
2023-10-13	16.555	16.555	16.000	16.500	16.500	146,002
2023-10-12	16.875	16.980	16.500	16.625	16.625	99,295
2023-10-11	16.875	17.050	16.500	16.875	16.875	90,300
2023-10-10	17.250	17.275	16.500	16.875	16.875	229,933
2023-10-09	17.250	17.300	17.250	17.250	17.250	25,000
2023-10-06	17.250	17.320	17.250	17.250	17.250	1,723
2023-10-05	17.250	17.320	16.815	17.250	17.250	20,707
2023-10-04	17.500	17.611	16.715	17.000	17.000	235,069
2023-10-03	17.250	17.500	17.100	17.500	17.500	47,879
2023-10-02	17.250	17.900	16.833	17.250	17.250	83,178
2023-09-29	16.833	17.340	16.833	17.250	17.250	215,000
2023-09-28	16.750	17.150	16.250	16.750	16.750	71,860
2023-09-27	18.000	18.000	16.200	16.750	16.750	781,236
2023-09-26	18.750	18.880	18.070	18.500	18.500	457,245
2023-09-25	19.125	19.125	18.500	18.750	18.750	327,256
2023-09-22	19.150	19.150	19.000	19.000	19.000	45,500

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.