Seascape Energy Asia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	19.700	19.700	19.000	19.250	19.250	291,252
2023-09-20	20.340	20.340	18.000	19.750	19.750	1,690,663
2023-09-19	23.500	23.500	23.000	23.000	23.000	181,372
2023-09-18	24.000	24.100	23.177	23.750	23.750	98,298
2023-09-15	23.500	24.280	23.110	24.000	24.000	245,184
2023-09-14	23.800	23.800	23.150	23.500	23.500	145,474
2023-09-13	23.600	25.200	23.600	24.000	24.000	567,190
2023-09-12	23.000	23.480	22.350	23.000	23.000	349,511
2023-09-11	23.750	23.870	22.550	23.500	23.500	110,785
2023-09-08	23.750	24.050	23.150	23.750	23.750	17,128
2023-09-07	24.250	24.395	23.550	23.750	23.750	12,986
2023-09-06	24.400	24.400	24.000	24.250	24.250	80,586
2023-09-05	24.500	24.700	24.000	24.500	24.500	43,975
2023-09-04	24.650	24.650	23.611	24.500	24.500	312,811
2023-09-01	23.250	25.625	22.750	25.250	25.250	1,064,798
2023-08-31	23.300	23.300	22.550	23.250	23.250	163,716
2023-08-30	23.750	23.750	23.400	23.750	23.750	36,377
2023-08-29	24.250	24.300	23.510	24.000	24.000	137,108
2023-08-25	23.750	23.850	23.520	23.750	23.750	72,418
2023-08-24	23.750	23.920	23.500	23.750	23.750	147,044
2023-08-23	24.250	24.400	23.500	23.750	23.750	347,700
2023-08-22	25.005	25.005	23.550	24.250	24.250	181,271
2023-08-21	25.250	25.250	25.000	25.250	25.250	87,166
2023-08-18	25.250	25.275	24.660	25.250	25.250	109,192
2023-08-17	25.340	25.340	25.050	25.250	25.250	61,345
2023-08-16	25.500	25.500	25.100	25.500	25.500	21,653
2023-08-15	25.965	25.965	25.151	25.750	25.750	71,444
2023-08-14	26.250	26.290	25.500	26.000	26.000	171,967
2023-08-11	26.250	26.490	26.065	26.250	26.250	59,642
2023-08-10	26.250	26.250	25.800	26.250	26.250	389,637
2023-08-09	28.760	28.760	25.600	27.000	27.000	1,273,478
2023-08-08	30.500	31.400	28.000	29.000	29.000	595,129
2023-08-07	29.750	30.470	29.300	29.750	29.750	361,996
2023-08-04	30.500	30.950	29.510	29.750	29.750	357,595
2023-08-03	29.750	31.600	29.660	30.750	30.750	347,664
2023-08-02	29.500	29.950	29.325	29.500	29.500	129,252
2023-08-01	31.500	31.600	29.100	29.500	29.500	432,081
2023-07-31	31.000	31.950	29.070	31.500	31.500	744,691
2023-07-28	29.000	33.900	28.400	31.500	31.500	993,046
2023-07-27	26.750	29.400	26.520	29.000	29.000	580,596
2023-07-26	26.250	26.950	26.005	26.750	26.750	200,824
2023-07-25	25.680	26.450	25.680	26.250	26.250	348,707
2023-07-24	26.000	26.200	25.150	25.500	25.500	254,079
2023-07-21	25.750	26.500	25.344	26.000	26.000	127,877
2023-07-20	25.750	26.180	25.400	25.750	25.750	9,607
2023-07-19	26.500	27.220	25.750	25.750	25.750	680,451
2023-07-18	26.250	27.400	25.110	26.000	26.000	995,570
2023-07-17	29.250	29.300	26.130	26.250	26.250	1,278,736
2023-07-14	28.500	29.150	27.220	29.000	29.000	580,521
2023-07-13	30.000	30.450	28.020	28.500	28.500	682,149
2023-07-12	27.750	30.500	27.630	30.000	30.000	1,722,673
2023-07-11	26.250	28.750	26.110	27.750	27.750	1,390,560
2023-07-10	25.500	27.500	25.215	25.500	25.500	1,222,269
2023-07-07	24.500	26.000	24.000	25.750	25.750	684,052
2023-07-06	24.900	25.090	23.800	24.250	24.250	366,453
2023-07-05	24.900	25.290	24.810	24.900	24.900	418,378
2023-07-04	25.600	25.600	24.660	24.900	24.900	491,406
2023-07-03	25.500	25.930	23.000	25.000	25.000	1,462,346
2023-06-30	23.095	25.400	23.095	25.000	25.000	532,184
2023-06-29	23.000	23.470	22.500	23.000	23.000	903,333

← NewerPage 14 of 22 · 1,267 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.