Seascape Energy Asia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	8.500	8.750	8.390	8.500	8.500	62,459
2023-03-28	8.500	8.725	8.376	8.660	8.660	443,272
2023-03-27	8.500	8.890	8.265	8.700	8.700	688,966
2023-03-24	8.500	8.780	8.223	8.500	8.500	387,895
2023-03-23	8.500	8.780	8.000	8.500	8.500	654,811
2023-03-22	8.900	8.900	8.210	8.700	8.700	702,467
2023-03-21	10.167	10.167	8.260	9.000	9.000	3,584,302
2023-03-20	10.550	10.550	9.330	9.750	9.750	1,173,596
2023-03-17	11.100	11.100	10.500	10.750	10.750	156,507
2023-03-16	11.500	11.600	11.000	11.250	11.250	316,437
2023-03-15	11.570	11.570	11.000	11.500	11.500	714,552
2023-03-14	12.430	12.430	11.188	11.750	11.750	1,382,147
2023-03-13	11.250	13.400	11.220	12.500	12.500	3,188,687
2023-03-10	10.750	11.600	10.500	11.000	11.000	972,034
2023-03-09	11.550	11.550	10.610	11.000	11.000	1,404,567
2023-03-08	10.766	13.000	10.766	11.750	11.750	4,208,944
2023-03-07	9.650	11.690	9.500	10.750	10.750	12,286,795
2023-03-06	11.189	11.189	9.515	9.600	9.600	4,978,751
2023-03-03	13.625	13.900	10.910	11.200	11.200	3,264,521
2023-03-02	14.125	14.125	14.000	14.125	14.125	113,142
2023-03-01	14.125	14.250	14.025	14.250	14.250	98,233
2023-02-28	14.125	14.180	13.750	14.125	14.125	139,671
2023-02-27	14.200	14.200	14.000	14.125	14.125	134,037
2023-02-24	14.250	14.300	14.000	14.250	14.250	31,209
2023-02-23	14.250	14.340	14.250	14.250	14.250	5,197
2023-02-22	14.250	14.375	14.005	14.250	14.250	74,610
2023-02-21	15.145	15.145	14.000	14.500	14.500	790,424
2023-02-20	15.375	15.375	15.100	15.375	15.375	1,167,748
2023-02-17	15.375	15.400	15.083	15.400	15.400	223,713
2023-02-16	15.375	15.500	15.215	15.375	15.375	267,917
2023-02-15	15.250	15.900	15.100	15.375	15.375	678,222
2023-02-14	15.250	15.250	15.000	15.250	15.250	21,464
2023-02-13	15.750	15.750	14.760	15.250	15.250	308,338
2023-02-10	16.125	16.125	15.760	15.875	15.875	232,931
2023-02-09	16.200	16.200	15.510	16.125	16.125	399,238
2023-02-08	17.750	17.800	15.750	16.000	16.000	531,276
2023-02-07	17.250	19.000	17.000	17.750	17.750	1,122,016
2023-02-06	18.200	18.200	17.100	17.250	17.250	561,398
2023-02-03	18.250	18.250	18.000	18.250	18.250	1,481
2023-02-02	18.250	18.500	18.000	18.250	18.250	78,000
2023-02-01	18.250	18.260	18.050	18.250	18.250	57,660
2023-01-31	18.505	18.505	18.000	18.250	18.250	63,677
2023-01-30	18.750	18.750	18.150	18.750	18.750	57,250
2023-01-27	18.750	18.750	18.561	18.750	18.750	61,909
2023-01-26	18.750	18.750	18.561	18.750	18.750	51,117
2023-01-25	18.750	18.800	18.550	18.750	18.750	154,887
2023-01-24	18.750	18.825	18.750	18.750	18.750	12,764
2023-01-23	18.750	18.900	18.550	18.750	18.750	64,428
2023-01-20	18.750	18.900	18.500	18.750	18.750	451,912
2023-01-19	18.750	18.750	18.185	18.750	18.750	36,496
2023-01-18	18.900	18.900	18.550	18.750	18.750	60,753
2023-01-17	19.000	19.000	18.750	19.000	19.000	60,844
2023-01-16	19.000	19.100	18.730	19.000	19.000	228,711
2023-01-13	19.840	19.840	18.650	19.000	19.000	255,460
2023-01-12	21.130	21.130	19.300	20.000	20.000	515,004
2023-01-11	21.500	22.980	21.000	21.150	21.150	1,442,604
2023-01-10	19.500	22.100	19.500	21.500	21.500	1,185,712
2023-01-09	19.250	20.895	19.030	19.100	19.100	531,866
2023-01-06	18.250	19.900	18.250	19.250	19.250	1,115,747
2023-01-05	17.750	18.400	17.570	18.250	18.250	231,763

← NewerPage 16 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.