Seascape Energy Asia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	18.000	18.000	17.515	17.750	17.750	73,120
2023-01-03	18.500	18.800	18.000	18.250	18.250	143,994
2022-12-30	18.750	19.000	17.700	18.750	18.750	479,245
2022-12-29	17.250	20.380	17.050	18.750	18.750	547,607
2022-12-28	17.500	17.500	16.200	16.200	16.200	151,013
2022-12-23	17.465	17.465	17.000	17.000	17.000	55,854
2022-12-22	17.750	17.970	17.050	17.050	17.050	105,477
2022-12-21	17.900	17.900	17.500	17.750	17.750	23,862
2022-12-20	18.000	18.000	17.510	17.600	17.600	96,061
2022-12-19	18.250	18.250	18.015	18.250	18.250	1,978
2022-12-16	18.380	18.380	18.000	18.250	18.250	627,816
2022-12-15	17.740	19.000	17.740	18.500	18.500	304,396
2022-12-14	18.750	18.800	17.500	17.500	17.500	146,386
2022-12-13	19.500	19.800	18.510	18.750	18.750	430,513
2022-12-12	19.190	19.190	18.600	19.000	19.000	223,701
2022-12-09	19.250	19.313	19.000	19.250	19.250	111,949
2022-12-08	19.500	19.500	19.000	19.250	19.250	162,513
2022-12-07	20.950	20.950	19.250	19.750	19.750	275,334
2022-12-06	21.000	21.680	21.000	21.000	21.000	393,565
2022-12-05	21.400	21.400	20.535	21.000	21.000	397,265
2022-12-02	22.000	22.170	21.550	21.750	21.750	139,000
2022-12-01	22.750	22.770	21.570	22.000	22.000	197,666
2022-11-30	22.750	22.945	22.500	22.750	22.750	27,830
2022-11-29	23.000	23.000	22.500	22.750	22.750	135,366
2022-11-28	24.500	24.700	23.130	23.500	23.500	139,021
2022-11-25	24.000	24.500	23.500	24.500	24.500	588,568
2022-11-24	24.240	24.240	23.160	24.000	24.000	964,169
2022-11-23	25.250	25.750	24.100	24.250	24.250	715,822
2022-11-22	25.000	25.900	24.000	25.250	25.250	1,042,742
2022-11-21	23.750	27.420	23.500	25.000	25.000	1,782,449
2022-11-18	23.950	23.950	22.200	23.750	23.750	861,506
2022-11-17	25.000	25.690	23.340	23.500	23.500	1,380,180
2022-11-16	21.250	25.400	20.000	23.500	23.500	4,077,879
2022-11-15	21.500	21.500	20.760	21.250	21.250	146,116
2022-11-14	22.600	22.600	21.525	21.750	21.750	157,634
2022-11-11	23.250	23.440	23.000	23.250	23.250	43,376
2022-11-10	24.000	24.010	23.000	23.250	23.250	158,420
2022-11-09	24.000	24.150	23.600	24.000	24.000	40,452
2022-11-08	25.450	25.450	23.500	24.000	24.000	290,798
2022-11-07	25.750	26.000	24.550	25.500	25.500	612,394
2022-11-04	28.150	28.150	24.100	25.800	25.800	1,245,062
2022-11-03	40.070	40.070	27.300	28.500	28.500	1,951,629
2022-11-02	47.350	49.000	47.350	47.500	47.500	25,324
2022-11-01	46.500	49.000	45.870	47.000	47.000	56,430
2022-10-31	45.000	47.500	44.000	46.000	46.000	305,374
2022-10-28	43.250	46.000	42.850	45.000	45.000	24,850
2022-10-27	43.250	43.500	42.770	43.250	43.250	59,213
2022-10-26	43.000	43.880	42.000	43.250	43.250	39,112
2022-10-25	43.000	44.000	42.000	43.000	43.000	90,566
2022-10-24	42.660	43.000	42.660	43.000	43.000	53,823
2022-10-21	42.250	43.000	41.700	42.250	42.250	69,768
2022-10-20	42.000	42.430	41.670	42.250	42.250	45,740
2022-10-19	42.000	42.400	42.000	42.000	42.000	47,352
2022-10-18	42.000	42.150	41.660	42.000	42.000	13,215
2022-10-17	42.000	42.000	41.750	42.000	42.000	62,918
2022-10-14	42.000	42.430	42.000	42.000	42.000	19,843
2022-10-13	42.000	42.500	41.880	42.000	42.000	42,809
2022-10-12	42.000	42.400	41.750	42.000	42.000	30,850
2022-10-11	42.000	42.480	42.000	42.000	42.000	15,231
2022-10-10	42.000	42.400	41.660	42.000	42.000	69,178

← NewerPage 17 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.