Seascape Energy Asia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 38.500 | 39.000 | 37.250 | 39.000 | 39.000 | 220,851 |
| 2024-11-22 | 39.000 | 40.000 | 37.500 | 37.500 | 37.500 | 95,635 |
| 2024-11-21 | 40.000 | 41.000 | 37.000 | 39.000 | 39.000 | 363,367 |
| 2024-11-20 | 38.050 | 41.000 | 38.050 | 40.000 | 40.000 | 801,081 |
| 2024-11-19 | 41.000 | 41.690 | 35.500 | 38.000 | 38.000 | 946,170 |
| 2024-11-18 | 42.000 | 43.000 | 40.200 | 41.000 | 41.000 | 351,080 |
| 2024-11-15 | 43.000 | 45.000 | 41.250 | 42.000 | 42.000 | 683,795 |
| 2024-11-14 | 40.500 | 44.723 | 40.100 | 43.000 | 43.000 | 1,478,414 |
| 2024-11-13 | 36.000 | 42.500 | 36.000 | 40.000 | 40.000 | 2,039,483 |
| 2024-11-12 | 35.000 | 36.000 | 34.000 | 35.000 | 35.000 | 301,016 |
| 2024-11-11 | 34.250 | 35.500 | 33.550 | 34.500 | 34.500 | 327,532 |
| 2024-11-08 | 33.250 | 34.800 | 32.710 | 34.250 | 34.250 | 344,791 |
| 2024-11-07 | 35.000 | 35.870 | 31.750 | 33.250 | 33.250 | 761,056 |
| 2024-11-06 | 35.500 | 36.000 | 34.325 | 35.000 | 35.000 | 76,349 |
| 2024-11-05 | 35.750 | 36.000 | 35.000 | 35.500 | 35.500 | 664,690 |
| 2024-11-04 | 34.750 | 37.400 | 34.600 | 35.750 | 35.750 | 414,588 |
| 2024-11-01 | 33.250 | 36.000 | 33.200 | 34.750 | 34.750 | 556,751 |
| 2024-10-31 | 34.880 | 34.880 | 32.250 | 33.250 | 33.250 | 466,631 |
| 2024-10-30 | 31.500 | 36.976 | 31.250 | 35.000 | 35.000 | 1,148,949 |
| 2024-10-29 | 35.250 | 36.150 | 30.040 | 31.000 | 31.000 | 1,176,836 |
| 2024-10-28 | 37.250 | 38.500 | 33.000 | 35.750 | 35.750 | 2,880,512 |
| 2024-10-25 | 31.000 | 39.598 | 30.000 | 37.400 | 37.400 | 5,023,505 |
| 2024-10-24 | 28.500 | 32.000 | 27.160 | 30.500 | 30.500 | 3,235,924 |
| 2024-10-23 | 22.000 | 28.000 | 20.000 | 27.500 | 27.500 | 6,144,593 |
| 2024-10-22 | 15.250 | 22.350 | 15.250 | 21.500 | 21.500 | 3,527,442 |
| 2024-10-21 | 13.750 | 15.800 | 13.500 | 15.000 | 15.000 | 2,834,212 |
| 2024-10-18 | 13.750 | 14.000 | 13.525 | 13.750 | 13.750 | 100,431 |
| 2024-10-17 | 14.000 | 14.000 | 13.525 | 13.750 | 13.750 | 351,721 |
| 2024-10-16 | 14.280 | 14.280 | 14.000 | 14.000 | 14.000 | 346,060 |
| 2024-10-15 | 15.000 | 15.000 | 13.750 | 14.250 | 14.250 | 866,441 |
| 2024-10-14 | 15.750 | 15.795 | 14.600 | 15.250 | 15.250 | 321,860 |
| 2024-10-11 | 15.750 | 15.865 | 15.620 | 15.750 | 15.750 | 58,838 |
| 2024-10-10 | 15.750 | 16.000 | 15.600 | 15.750 | 15.750 | 230,016 |
| 2024-10-09 | 16.080 | 16.080 | 15.500 | 15.750 | 15.750 | 561,448 |
| 2024-10-08 | 16.250 | 16.779 | 16.250 | 16.250 | 16.250 | 6,665 |
| 2024-10-07 | 16.000 | 17.000 | 15.710 | 16.250 | 16.250 | 158,046 |
| 2024-10-04 | 15.600 | 16.800 | 15.600 | 16.000 | 16.000 | 1,215,761 |
| 2024-10-03 | 15.250 | 15.965 | 15.100 | 15.750 | 15.750 | 479,710 |
| 2024-10-02 | 15.500 | 15.750 | 15.000 | 15.000 | 15.000 | 304,420 |
| 2024-10-01 | 15.250 | 16.000 | 15.010 | 15.500 | 15.500 | 235,297 |
| 2024-09-30 | 17.500 | 17.650 | 15.000 | 15.250 | 15.250 | 2,686,430 |
| 2024-09-27 | 18.000 | 18.400 | 17.500 | 17.750 | 17.750 | 369,950 |
| 2024-09-26 | 18.000 | 18.500 | 17.670 | 18.000 | 18.000 | 114,596 |
| 2024-09-25 | 18.250 | 19.500 | 17.650 | 17.650 | 17.650 | 714,070 |
| 2024-09-24 | 18.250 | 18.400 | 18.250 | 18.250 | 18.250 | 5,000 |
| 2024-09-23 | 18.250 | 18.500 | 18.150 | 18.250 | 18.250 | 25,104 |
| 2024-09-20 | 18.250 | 18.250 | 18.200 | 18.250 | 18.250 | 1,000 |
| 2024-09-19 | 19.000 | 19.000 | 18.500 | 18.500 | 18.500 | 137,429 |
| 2024-09-18 | 18.300 | 19.500 | 18.300 | 19.000 | 19.000 | 351,156 |
| 2024-09-17 | 17.250 | 18.500 | 17.210 | 18.000 | 18.000 | 194,104 |
| 2024-09-16 | 17.500 | 18.000 | 17.125 | 17.500 | 17.500 | 239,378 |
| 2024-09-13 | 17.700 | 17.700 | 17.143 | 17.500 | 17.500 | 68,007 |
| 2024-09-12 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2024-09-11 | 17.750 | 18.000 | 17.535 | 17.750 | 17.750 | 78,387 |
| 2024-09-10 | 18.000 | 18.500 | 17.500 | 17.750 | 17.750 | 195,503 |
| 2024-09-09 | 17.750 | 18.000 | 17.500 | 18.000 | 18.000 | 215,914 |
| 2024-09-06 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 4,377 |
| 2024-09-05 | 17.750 | 17.850 | 17.515 | 17.750 | 17.750 | 86,805 |
| 2024-09-04 | 17.750 | 17.850 | 17.605 | 17.750 | 17.750 | 117,500 |
| 2024-09-03 | 18.000 | 18.150 | 17.750 | 17.750 | 17.750 | 132,865 |
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.