Seascape Energy Asia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 66.000 | 66.560 | 66.000 | 66.000 | 66.000 | 18,251 |
| 2022-01-18 | 65.500 | 66.000 | 63.000 | 65.000 | 65.000 | 42,973 |
| 2022-01-17 | 65.500 | 66.250 | 63.300 | 65.500 | 65.500 | 24,249 |
| 2022-01-14 | 65.500 | 66.500 | 65.200 | 65.500 | 65.500 | 25,064 |
| 2022-01-13 | 67.000 | 68.330 | 65.000 | 65.500 | 65.500 | 66,392 |
| 2022-01-12 | 63.800 | 67.500 | 63.800 | 66.000 | 66.000 | 61,722 |
| 2022-01-11 | 63.500 | 64.000 | 63.500 | 63.500 | 63.500 | 500 |
| 2022-01-10 | 63.500 | 63.500 | 62.040 | 63.500 | 63.500 | 10,600 |
| 2022-01-07 | 63.500 | 64.100 | 62.000 | 62.400 | 62.400 | 64,591 |
| 2022-01-06 | 63.500 | 64.000 | 62.000 | 63.500 | 63.500 | 41,236 |
| 2022-01-05 | 63.500 | 64.250 | 62.100 | 63.500 | 63.500 | 18,834 |
| 2022-01-04 | 63.500 | 64.400 | 62.000 | 63.500 | 63.500 | 36,586 |
| 2021-12-31 | 63.000 | 63.000 | 61.938 | 63.000 | 63.000 | 38,006 |
| 2021-12-30 | 63.000 | 63.000 | 61.400 | 63.000 | 63.000 | 57,814 |
| 2021-12-29 | 63.000 | 65.000 | 61.000 | 63.000 | 63.000 | 112,164 |
| 2021-12-24 | 63.000 | 63.000 | 62.438 | 63.000 | 63.000 | 49,572 |
| 2021-12-23 | 63.000 | 63.000 | 61.000 | 63.000 | 63.000 | 22,939 |
| 2021-12-22 | 63.500 | 63.500 | 62.400 | 63.500 | 63.500 | 1,649 |
| 2021-12-21 | 62.000 | 62.000 | 61.000 | 62.000 | 62.000 | 86,635 |
| 2021-12-20 | 63.000 | 63.000 | 62.500 | 63.000 | 63.000 | 300 |
| 2021-12-17 | 63.000 | 63.000 | 61.400 | 63.000 | 63.000 | 33,229 |
| 2021-12-16 | 63.000 | 63.000 | 61.200 | 63.000 | 63.000 | 11,219 |
| 2021-12-15 | 61.000 | 64.000 | 60.000 | 63.000 | 63.000 | 154,114 |
| 2021-12-14 | 63.000 | 63.000 | 60.000 | 61.000 | 61.000 | 86,247 |
| 2021-12-13 | 64.500 | 64.840 | 63.000 | 64.500 | 64.500 | 26,524 |
| 2021-12-10 | 64.840 | 65.000 | 64.840 | 65.000 | 65.000 | 18,712 |
| 2021-12-09 | 64.500 | 64.500 | 63.210 | 64.500 | 64.500 | 13,949 |
| 2021-12-08 | 64.500 | 65.400 | 63.600 | 64.500 | 64.500 | 25,406 |
| 2021-12-07 | 65.000 | 65.740 | 64.060 | 64.500 | 64.500 | 40,750 |
| 2021-12-06 | 65.500 | 66.000 | 64.090 | 65.000 | 65.000 | 95,862 |
| 2021-12-03 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 23,591 |
| 2021-12-02 | 65.000 | 66.500 | 65.000 | 65.500 | 65.500 | 62,533 |
| 2021-12-01 | 65.000 | 66.380 | 63.320 | 65.000 | 65.000 | 47,960 |
| 2021-11-30 | 65.000 | 65.000 | 63.320 | 65.000 | 65.000 | 6,148 |
| 2021-11-29 | 65.000 | 65.000 | 63.000 | 65.000 | 65.000 | 18,093 |
| 2021-11-26 | 65.000 | 65.000 | 63.120 | 65.000 | 65.000 | 43,877 |
| 2021-11-25 | 66.900 | 66.900 | 66.000 | 66.500 | 66.500 | 14,206 |
| 2021-11-24 | 67.500 | 67.500 | 66.300 | 67.500 | 67.500 | 7,000 |
| 2021-11-23 | 67.500 | 67.500 | 66.240 | 67.500 | 67.500 | 114,318 |
| 2021-11-22 | 67.500 | 68.790 | 66.000 | 67.500 | 67.500 | 70,579 |
| 2021-11-19 | 69.000 | 69.000 | 66.000 | 67.500 | 67.500 | 61,241 |
| 2021-11-18 | 70.500 | 71.670 | 69.000 | 70.500 | 70.500 | 65,956 |
| 2021-11-17 | 66.500 | 71.900 | 64.200 | 70.500 | 70.500 | 204,883 |
| 2021-11-16 | 67.000 | 67.000 | 64.800 | 64.800 | 64.800 | 37,861 |
| 2021-11-15 | 69.000 | 69.000 | 64.500 | 66.400 | 66.400 | 110,446 |
| 2021-11-12 | 69.050 | 69.050 | 67.250 | 69.000 | 69.000 | 150,794 |
| 2021-11-11 | 70.000 | 70.100 | 68.200 | 70.000 | 70.000 | 56,789 |
| 2021-11-10 | 70.000 | 70.100 | 69.000 | 70.000 | 70.000 | 4,801 |
| 2021-11-09 | 70.250 | 70.250 | 69.000 | 70.000 | 70.000 | 39,378 |
| 2021-11-08 | 69.500 | 70.500 | 69.000 | 70.500 | 70.500 | 16,872 |
| 2021-11-05 | 69.500 | 69.500 | 69.000 | 69.500 | 69.500 | 6,547 |
| 2021-11-04 | 71.000 | 71.400 | 69.000 | 69.500 | 69.500 | 44,445 |
| 2021-11-03 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 10,632 |
| 2021-11-02 | 72.970 | 72.970 | 71.000 | 72.000 | 72.000 | 126,055 |
| 2021-11-01 | 75.010 | 75.010 | 72.000 | 72.000 | 72.000 | 91,841 |
| 2021-10-29 | 78.500 | 80.300 | 74.100 | 76.000 | 76.000 | 202,740 |
| 2021-10-28 | 82.500 | 82.500 | 81.400 | 82.000 | 82.000 | 71,416 |
| 2021-10-27 | 83.000 | 83.300 | 81.989 | 82.500 | 82.500 | 421,469 |
| 2021-10-26 | 84.500 | 84.500 | 82.000 | 83.000 | 83.000 | 296,310 |
| 2021-10-25 | 81.640 | 86.000 | 81.640 | 84.500 | 84.500 | 1,182,336 |
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.