Seascape Energy Asia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	21.900	23.000	21.900	22.750	22.750	427,841
2023-06-27	21.940	21.940	21.520	21.750	21.750	124,352
2023-06-26	22.250	22.300	21.880	22.000	22.000	220,029
2023-06-23	21.750	22.450	21.500	22.000	22.000	1,319,194
2023-06-22	21.140	22.155	21.140	21.750	21.750	2,054,801
2023-06-21	21.000	21.140	20.660	20.750	20.750	146,849
2023-06-20	20.500	21.390	20.286	21.000	21.000	766,814
2023-06-19	21.000	21.000	20.100	20.500	20.500	443,645
2023-06-16	21.250	21.250	21.005	21.250	21.250	70,513
2023-06-15	21.750	21.880	21.075	21.250	21.250	266,740
2023-06-14	21.500	22.480	21.487	21.750	21.750	1,336,486
2023-06-13	19.750	21.800	19.750	21.200	21.200	1,408,856
2023-06-12	19.750	19.870	19.500	19.500	19.500	391,603
2023-06-09	19.750	20.250	19.600	20.000	20.000	153,574
2023-06-08	19.750	19.900	19.500	19.750	19.750	222,389
2023-06-07	20.080	20.080	19.510	19.750	19.750	228,613
2023-06-06	20.250	20.365	19.760	20.125	20.125	200,897
2023-06-05	19.250	20.400	19.050	20.000	20.000	1,889,083
2023-06-02	19.000	19.440	18.700	19.250	19.250	578,801
2023-06-01	18.000	19.370	17.900	19.000	19.000	544,861
2023-05-31	18.000	18.400	17.750	18.000	18.000	34,269
2023-05-30	18.490	18.490	17.720	18.000	18.000	202,788
2023-05-26	18.000	18.485	17.660	18.000	18.000	357,238
2023-05-25	18.400	18.400	17.015	18.000	18.000	314,066
2023-05-24	18.500	18.645	18.230	18.500	18.500	90,014
2023-05-23	18.720	18.720	18.500	18.500	18.500	254,617
2023-05-22	18.625	19.000	18.505	18.750	18.750	340,778
2023-05-19	18.750	18.889	18.510	18.625	18.625	476,483
2023-05-18	19.200	19.200	18.650	18.750	18.750	452,752
2023-05-17	19.378	19.378	19.075	19.250	19.250	347,613
2023-05-16	19.500	19.550	19.000	19.000	19.000	328,764
2023-05-15	19.000	19.900	18.726	19.500	19.500	729,952
2023-05-12	19.440	19.440	18.550	19.250	19.250	271,864
2023-05-11	20.000	20.000	19.000	19.500	19.500	438,634
2023-05-10	20.640	20.640	20.000	20.250	20.250	850,749
2023-05-09	20.750	21.988	20.167	20.400	20.400	1,119,948
2023-05-05	22.000	22.000	20.167	20.750	20.750	2,188,735
2023-05-04	24.000	26.800	21.750	22.000	22.000	8,390,179
2023-05-03	19.750	23.000	17.260	23.000	23.000	7,611,707
2023-05-02	14.280	22.990	14.280	19.750	19.750	11,647,689
2023-04-28	9.500	9.850	9.327	9.500	9.500	5,296
2023-04-27	9.740	9.740	9.320	9.500	9.500	202,675
2023-04-26	9.750	9.835	9.560	9.750	9.750	26,019
2023-04-25	9.750	9.850	9.560	9.750	9.750	28,727
2023-04-24	9.750	9.899	9.555	9.750	9.750	42,526
2023-04-21	9.750	9.899	9.750	9.750	9.750	25,000
2023-04-20	9.790	9.790	9.750	9.750	9.750	146,298
2023-04-19	10.000	10.050	9.667	10.000	10.000	168,164
2023-04-18	10.000	10.090	9.500	10.000	10.000	950,981
2023-04-17	10.000	10.140	9.830	10.000	10.000	175,424
2023-04-14	10.000	10.145	9.800	10.000	10.000	505,890
2023-04-13	10.250	10.350	9.500	10.000	10.000	306,939
2023-04-12	10.250	10.250	10.015	10.250	10.250	42,568
2023-04-11	10.250	10.380	10.090	10.250	10.250	272,495
2023-04-06	10.000	10.495	10.000	10.250	10.250	617,870
2023-04-05	9.750	10.250	9.736	9.750	9.750	221,482
2023-04-04	9.750	9.990	9.715	9.750	9.750	379,596
2023-04-03	9.500	9.890	9.427	9.750	9.750	538,885
2023-03-31	9.700	9.700	9.080	9.250	9.250	466,923
2023-03-30	8.500	9.750	8.000	9.750	9.750	511,830

← NewerPage 15 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.