Seascape Energy Asia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 37.000 | 37.200 | 37.000 | 37.000 | 37.000 | 661 |
| 2022-07-12 | 37.000 | 37.250 | 36.800 | 37.000 | 37.000 | 170,000 |
| 2022-07-11 | 37.000 | 37.000 | 36.001 | 37.000 | 37.000 | 21,767 |
| 2022-07-08 | 37.000 | 37.000 | 36.150 | 37.000 | 37.000 | 11,304 |
| 2022-07-07 | 37.000 | 37.400 | 36.000 | 36.000 | 36.000 | 86,765 |
| 2022-07-06 | 38.200 | 38.200 | 36.000 | 36.100 | 36.100 | 227,460 |
| 2022-07-05 | 38.500 | 38.600 | 38.110 | 38.500 | 38.500 | 24,803 |
| 2022-07-04 | 39.000 | 39.660 | 38.265 | 38.500 | 38.500 | 19,050 |
| 2022-07-01 | 39.000 | 39.700 | 38.250 | 39.000 | 39.000 | 75,444 |
| 2022-06-30 | 38.500 | 38.500 | 38.280 | 38.500 | 38.500 | 27,999 |
| 2022-06-29 | 39.000 | 39.400 | 38.220 | 39.000 | 39.000 | 148,218 |
| 2022-06-28 | 38.000 | 39.000 | 38.000 | 39.000 | 39.000 | 613,191 |
| 2022-06-27 | 38.000 | 38.400 | 37.175 | 37.200 | 37.200 | 88,226 |
| 2022-06-24 | 38.600 | 38.600 | 37.150 | 38.000 | 38.000 | 86,378 |
| 2022-06-23 | 39.100 | 39.100 | 38.000 | 38.500 | 38.500 | 69,477 |
| 2022-06-22 | 40.700 | 40.700 | 40.000 | 40.000 | 40.000 | 12,667 |
| 2022-06-21 | 40.500 | 41.000 | 39.100 | 41.000 | 41.000 | 88,647 |
| 2022-06-20 | 40.500 | 40.840 | 40.125 | 40.500 | 40.500 | 10,122 |
| 2022-06-17 | 40.500 | 40.990 | 40.000 | 40.500 | 40.500 | 298,788 |
| 2022-06-16 | 40.110 | 41.000 | 40.110 | 40.500 | 40.500 | 100,694 |
| 2022-06-15 | 42.700 | 42.700 | 38.750 | 40.000 | 40.000 | 1,538,274 |
| 2022-06-14 | 46.000 | 46.200 | 42.100 | 43.000 | 43.000 | 1,139,058 |
| 2022-06-13 | 47.000 | 47.000 | 46.000 | 46.000 | 46.000 | 34,757 |
| 2022-06-10 | 48.180 | 48.180 | 47.000 | 48.000 | 48.000 | 39,931 |
| 2022-06-09 | 49.000 | 49.000 | 48.000 | 49.000 | 49.000 | 1,016,012 |
| 2022-06-08 | 49.500 | 49.500 | 48.200 | 49.500 | 49.500 | 28,073 |
| 2022-06-07 | 49.000 | 49.500 | 48.000 | 49.500 | 49.500 | 2,013,223 |
| 2022-06-06 | 51.120 | 51.120 | 48.071 | 49.000 | 49.000 | 339,819 |
| 2022-06-01 | 56.600 | 58.000 | 56.600 | 57.000 | 57.000 | 535,529 |
| 2022-05-31 | 58.350 | 58.350 | 56.300 | 56.500 | 56.500 | 1,026,871 |
| 2022-05-30 | 58.500 | 58.650 | 57.300 | 58.500 | 58.500 | 18,709 |
| 2022-05-27 | 58.950 | 58.950 | 57.000 | 58.500 | 58.500 | 37,417 |
| 2022-05-26 | 59.300 | 59.300 | 58.060 | 59.000 | 59.000 | 10,673 |
| 2022-05-25 | 59.000 | 60.000 | 58.000 | 60.000 | 60.000 | 671,076 |
| 2022-05-24 | 59.000 | 59.500 | 58.060 | 59.000 | 59.000 | 24,005 |
| 2022-05-23 | 59.750 | 59.750 | 58.550 | 59.000 | 59.000 | 16,663 |
| 2022-05-20 | 59.500 | 60.000 | 58.250 | 60.000 | 60.000 | 94,677 |
| 2022-05-19 | 60.500 | 60.700 | 59.000 | 59.500 | 59.500 | 48,827 |
| 2022-05-18 | 60.500 | 61.000 | 59.100 | 60.500 | 60.500 | 17,312 |
| 2022-05-17 | 61.000 | 61.000 | 59.450 | 60.500 | 60.500 | 65,319 |
| 2022-05-16 | 66.000 | 66.125 | 60.000 | 61.500 | 61.500 | 91,135 |
| 2022-05-13 | 66.400 | 66.400 | 64.100 | 66.000 | 66.000 | 162,768 |
| 2022-05-12 | 68.000 | 68.000 | 65.090 | 66.500 | 66.500 | 21,561 |
| 2022-05-11 | 67.500 | 68.000 | 67.400 | 68.000 | 68.000 | 25,922 |
| 2022-05-10 | 67.500 | 67.800 | 67.500 | 67.500 | 67.500 | 32,687 |
| 2022-05-09 | 68.000 | 70.600 | 67.200 | 67.500 | 67.500 | 171,922 |
| 2022-05-06 | 67.500 | 67.900 | 66.000 | 67.000 | 67.000 | 24,413 |
| 2022-05-05 | 67.500 | 68.200 | 67.010 | 68.000 | 68.000 | 34,766 |
| 2022-05-04 | 68.000 | 68.000 | 67.060 | 68.000 | 68.000 | 215,618 |
| 2022-05-03 | 68.010 | 68.010 | 67.010 | 68.000 | 68.000 | 23,570 |
| 2022-04-29 | 69.000 | 69.900 | 68.000 | 69.000 | 69.000 | 92,998 |
| 2022-04-28 | 70.500 | 71.000 | 68.110 | 69.000 | 69.000 | 98,794 |
| 2022-04-27 | 70.500 | 71.750 | 68.550 | 70.500 | 70.500 | 25,016 |
| 2022-04-26 | 72.400 | 72.400 | 70.500 | 70.500 | 70.500 | 42,765 |
| 2022-04-25 | 74.450 | 74.450 | 72.000 | 73.500 | 73.500 | 63,199 |
| 2022-04-22 | 74.500 | 74.800 | 72.250 | 74.500 | 74.500 | 15,917 |
| 2022-04-21 | 74.700 | 74.700 | 72.250 | 74.500 | 74.500 | 50,144 |
| 2022-04-20 | 74.500 | 77.000 | 72.000 | 73.000 | 73.000 | 280,334 |
| 2022-04-19 | 72.000 | 76.700 | 72.000 | 74.500 | 74.500 | 183,634 |
| 2022-04-14 | 72.000 | 73.500 | 72.000 | 72.000 | 72.000 | 31,375 |
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.