Seascape Energy Asia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 36.750 | 36.910 | 36.525 | 36.750 | 36.750 | 69,688 |
| 2025-02-19 | 36.750 | 37.497 | 36.100 | 36.750 | 36.750 | 270,738 |
| 2025-02-18 | 36.750 | 37.020 | 36.390 | 36.750 | 36.750 | 67,433 |
| 2025-02-17 | 36.750 | 37.000 | 36.000 | 36.750 | 36.750 | 12,714 |
| 2025-02-14 | 37.250 | 37.400 | 36.000 | 36.750 | 36.750 | 62,566 |
| 2025-02-13 | 37.250 | 37.500 | 37.000 | 37.250 | 37.250 | 71,996 |
| 2025-02-12 | 38.750 | 39.000 | 37.000 | 37.250 | 37.250 | 189,175 |
| 2025-02-11 | 39.000 | 39.110 | 38.500 | 38.750 | 38.750 | 435,274 |
| 2025-02-10 | 36.510 | 39.500 | 36.510 | 39.000 | 39.000 | 361,316 |
| 2025-02-07 | 36.500 | 37.000 | 36.000 | 36.500 | 36.500 | 236,099 |
| 2025-02-06 | 34.100 | 38.000 | 34.100 | 36.500 | 36.500 | 718,496 |
| 2025-02-05 | 33.000 | 34.800 | 33.000 | 34.000 | 34.000 | 294,787 |
| 2025-02-04 | 32.500 | 33.800 | 32.000 | 33.000 | 33.000 | 120,464 |
| 2025-02-03 | 33.000 | 33.300 | 32.125 | 32.500 | 32.500 | 86,841 |
| 2025-01-31 | 33.970 | 33.970 | 33.000 | 33.500 | 33.500 | 104,192 |
| 2025-01-30 | 34.000 | 35.000 | 33.000 | 35.000 | 35.000 | 52,731 |
| 2025-01-29 | 34.500 | 35.000 | 33.000 | 34.000 | 34.000 | 72,401 |
| 2025-01-28 | 35.500 | 35.900 | 34.000 | 35.000 | 35.000 | 90,377 |
| 2025-01-27 | 36.000 | 36.244 | 34.250 | 35.500 | 35.500 | 138,894 |
| 2025-01-24 | 37.000 | 38.000 | 35.000 | 36.000 | 36.000 | 242,352 |
| 2025-01-23 | 37.500 | 38.000 | 36.275 | 37.000 | 37.000 | 96,615 |
| 2025-01-22 | 37.500 | 39.000 | 36.000 | 37.500 | 37.500 | 88,245 |
| 2025-01-21 | 33.800 | 39.000 | 33.800 | 37.500 | 37.500 | 482,767 |
| 2025-01-20 | 32.000 | 33.750 | 31.330 | 32.500 | 32.500 | 53,814 |
| 2025-01-17 | 31.750 | 32.998 | 30.550 | 32.000 | 32.000 | 233,150 |
| 2025-01-16 | 32.000 | 32.050 | 30.625 | 30.800 | 30.800 | 409,113 |
| 2025-01-15 | 33.000 | 34.000 | 31.200 | 32.000 | 32.000 | 173,777 |
| 2025-01-14 | 32.378 | 32.378 | 32.000 | 32.200 | 32.200 | 46,911 |
| 2025-01-13 | 32.500 | 34.000 | 32.000 | 34.000 | 34.000 | 208,746 |
| 2025-01-10 | 33.000 | 33.000 | 32.000 | 33.000 | 33.000 | 90,356 |
| 2025-01-09 | 33.000 | 33.000 | 32.000 | 33.000 | 33.000 | 247,808 |
| 2025-01-08 | 33.000 | 33.500 | 32.080 | 33.000 | 33.000 | 171,137 |
| 2025-01-07 | 32.500 | 33.000 | 32.040 | 33.000 | 33.000 | 7,067 |
| 2025-01-06 | 34.200 | 34.200 | 31.700 | 32.500 | 32.500 | 253,128 |
| 2025-01-03 | 32.000 | 34.999 | 31.250 | 34.250 | 34.250 | 365,934 |
| 2025-01-02 | 31.250 | 32.373 | 30.688 | 32.000 | 32.000 | 96,378 |
| 2024-12-31 | 31.250 | 31.298 | 30.620 | 31.250 | 31.250 | 19,727 |
| 2024-12-30 | 31.250 | 31.500 | 31.000 | 31.250 | 31.250 | 28,498 |
| 2024-12-27 | 31.250 | 32.000 | 30.500 | 31.250 | 31.250 | 71,489 |
| 2024-12-24 | 31.325 | 31.325 | 30.530 | 31.000 | 31.000 | 401,156 |
| 2024-12-23 | 32.500 | 32.800 | 30.220 | 31.500 | 31.500 | 376,459 |
| 2024-12-20 | 34.000 | 34.000 | 32.000 | 32.500 | 32.500 | 573,407 |
| 2024-12-19 | 35.500 | 35.500 | 33.000 | 33.000 | 33.000 | 551,936 |
| 2024-12-18 | 36.100 | 36.100 | 35.510 | 36.000 | 36.000 | 74,911 |
| 2024-12-17 | 37.000 | 37.000 | 36.000 | 36.500 | 36.500 | 206,166 |
| 2024-12-16 | 36.000 | 38.000 | 36.000 | 37.000 | 37.000 | 253,183 |
| 2024-12-13 | 35.750 | 36.500 | 35.250 | 35.750 | 35.750 | 167,862 |
| 2024-12-12 | 34.750 | 36.500 | 34.600 | 35.750 | 35.750 | 257,396 |
| 2024-12-11 | 34.750 | 35.000 | 34.300 | 34.750 | 34.750 | 443,915 |
| 2024-12-10 | 34.750 | 35.000 | 34.500 | 34.750 | 34.750 | 691,883 |
| 2024-12-09 | 36.000 | 36.000 | 34.500 | 34.750 | 34.750 | 729,319 |
| 2024-12-06 | 36.000 | 37.000 | 35.000 | 35.500 | 35.500 | 618,469 |
| 2024-12-05 | 37.000 | 38.000 | 35.500 | 36.000 | 36.000 | 437,266 |
| 2024-12-04 | 39.100 | 39.100 | 36.100 | 37.000 | 37.000 | 1,762,214 |
| 2024-12-03 | 38.000 | 44.000 | 36.833 | 39.000 | 39.000 | 3,426,337 |
| 2024-12-02 | 39.000 | 45.000 | 36.100 | 39.100 | 39.100 | 3,181,410 |
| 2024-11-29 | 34.000 | 38.000 | 34.000 | 36.500 | 36.500 | 509,460 |
| 2024-11-28 | 37.000 | 37.000 | 33.310 | 34.750 | 34.750 | 445,390 |
| 2024-11-27 | 37.250 | 38.000 | 36.500 | 37.250 | 37.250 | 126,315 |
| 2024-11-26 | 38.000 | 38.000 | 36.500 | 37.250 | 37.250 | 108,461 |
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.