Seascape Energy Asia (SEA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seascape Energy Asia

Date Open High Low Close* Volume
25/12/2025 64.50p 75.00p 64.50p 73.00p 201801
24/12/2025 64.50p 75.00p 64.50p 73.00p 201801
23/12/2025 59.00p 66.00p 58.00p 64.50p 287602
22/12/2025 59.00p 61.00p 57.00p 59.00p 39558
19/12/2025 59.00p 61.00p 58.40p 61.00p 52969
18/12/2025 59.00p 61.00p 57.97p 61.00p 556424
17/12/2025 61.50p 63.00p 58.00p 60.00p 304228
16/12/2025 61.50p 63.00p 60.00p 63.00p 116382
15/12/2025 62.00p 64.00p 60.00p 61.00p 244894
12/12/2025 62.50p 64.00p 60.33p 63.40p 40095
11/12/2025 62.50p 64.00p 61.00p 62.40p 130764
10/12/2025 62.50p 63.94p 61.05p 62.50p 155599
09/12/2025 62.50p 63.94p 61.00p 62.50p 78439
08/12/2025 63.00p 65.00p 61.00p 62.00p 126643
05/12/2025 63.50p 65.00p 62.00p 63.00p 70799
04/12/2025 64.00p 65.00p 62.00p 63.00p 188317
03/12/2025 64.00p 66.00p 62.40p 64.00p 6274
02/12/2025 64.00p 66.00p 63.00p 64.00p 109950
01/12/2025 63.50p 66.00p 62.00p 66.00p 93404
28/11/2025 65.00p 67.00p 62.00p 63.50p 121607
27/11/2025 65.00p 67.00p 65.00p 65.00p 4854
26/11/2025 65.50p 68.00p 63.00p 65.00p 67329
25/11/2025 65.50p 68.00p 63.00p 65.50p 13336
24/11/2025 65.50p 68.00p 63.00p 65.50p 13171
21/11/2025 65.50p 66.00p 63.00p 63.00p 161545
20/11/2025 65.00p 67.17p 63.46p 65.50p 162929
19/11/2025 68.00p 68.00p 63.30p 65.00p 306140
18/11/2025 68.50p 68.50p 66.00p 67.80p 163241
17/11/2025 68.50p 70.00p 67.55p 68.50p 52804
14/11/2025 70.50p 72.00p 69.00p 69.00p 142310
13/11/2025 65.50p 71.75p 65.50p 70.50p 360982
12/11/2025 65.50p 66.88p 64.44p 65.50p 111453
11/11/2025 65.50p 65.80p 64.27p 65.80p 11691
10/11/2025 63.00p 67.00p 62.00p 65.60p 489326
07/11/2025 63.00p 64.86p 61.03p 62.80p 34916
06/11/2025 62.00p 65.00p 62.00p 62.00p 211644
05/11/2025 65.50p 66.00p 60.50p 62.20p 657689
04/11/2025 68.00p 69.00p 60.45p 65.00p 1098059
03/11/2025 71.00p 73.00p 67.50p 68.40p 328750
31/10/2025 71.00p 73.00p 69.00p 71.00p 195159
30/10/2025 71.00p 75.00p 71.00p 72.00p 119755
29/10/2025 77.50p 79.00p 68.25p 70.00p 1403991
28/10/2025 78.00p 79.00p 76.00p 76.80p 202542
27/10/2025 79.50p 81.00p 76.62p 79.00p 180145
24/10/2025 79.50p 82.00p 78.00p 79.50p 88644
23/10/2025 79.50p 81.00p 78.00p 79.50p 47278
22/10/2025 76.00p 81.00p 76.00p 80.00p 266537
21/10/2025 75.00p 78.00p 73.00p 77.00p 236735
20/10/2025 75.50p 77.00p 73.30p 75.00p 153234
17/10/2025 78.50p 79.80p 74.00p 76.00p 235951
16/10/2025 74.50p 81.00p 73.00p 78.60p 762959
15/10/2025 85.00p 85.00p 72.00p 75.00p 1019557
14/10/2025 86.50p 87.87p 84.00p 85.50p 526920
13/10/2025 86.50p 89.00p 85.12p 86.00p 341068
10/10/2025 87.00p 88.00p 85.00p 88.00p 247307
09/10/2025 87.00p 89.00p 86.00p 87.00p 280537
08/10/2025 86.50p 88.00p 85.00p 87.00p 187271
07/10/2025 87.00p 88.00p 85.00p 86.50p 53271
06/10/2025 87.00p 88.00p 86.00p 87.00p 202445
03/10/2025 84.00p 90.00p 83.00p 87.00p 662864
02/10/2025 80.50p 85.00p 80.00p 84.00p 110312
01/10/2025 80.50p 82.00p 80.48p 80.50p 25920
30/09/2025 79.00p 83.00p 79.00p 80.50p 127098
29/09/2025 79.50p 81.00p 78.00p 79.00p 210022
26/09/2025 80.00p 81.00p 79.00p 80.00p 79473
25/09/2025 80.00p 81.00p 79.00p 80.00p 128559
24/09/2025 80.50p 82.00p 79.00p 80.00p 126933
23/09/2025 79.00p 81.00p 78.00p 80.50p 217658
22/09/2025 80.50p 82.00p 78.00p 79.00p 644792
19/09/2025 81.50p 83.00p 79.00p 80.50p 139942
18/09/2025 81.50p 83.00p 80.09p 81.50p 56249
17/09/2025 81.00p 82.00p 80.00p 81.50p 20856
16/09/2025 81.00p 81.00p 80.00p 81.00p 169967
15/09/2025 81.00p 85.00p 79.00p 80.00p 129763
12/09/2025 81.00p 82.00p 80.00p 80.00p 66255
11/09/2025 80.00p 80.00p 80.00p 81.00p 53783
10/09/2025 80.00p 81.00p 79.12p 80.00p 25481
09/09/2025 79.50p 81.00p 79.00p 80.00p 161634
08/09/2025 79.50p 80.98p 78.50p 79.50p 100834
05/09/2025 79.50p 81.00p 78.90p 80.00p 189932
04/09/2025 80.00p 81.00p 78.50p 80.00p 177043
03/09/2025 80.00p 82.00p 79.00p 80.00p 180465
02/09/2025 82.00p 82.00p 78.00p 80.00p 375907
01/09/2025 79.00p 83.00p 77.00p 82.00p 331035
29/08/2025 77.00p 81.00p 76.00p 78.50p 419940
28/08/2025 73.00p 77.90p 72.00p 77.00p 325223
27/08/2025 71.50p 73.98p 71.50p 73.00p 90074
26/08/2025 70.00p 72.00p 69.70p 71.50p 217745
22/08/2025 71.00p 71.97p 69.36p 70.00p 263854
21/08/2025 71.50p 72.00p 70.03p 71.00p 113155
20/08/2025 72.00p 73.00p 70.00p 71.50p 226944
19/08/2025 69.00p 74.00p 69.00p 73.00p 524306
18/08/2025 69.00p 70.00p 68.00p 69.00p 76780
15/08/2025 69.50p 71.00p 68.55p 69.00p 147784
14/08/2025 70.00p 71.00p 68.00p 70.00p 240559
13/08/2025 70.50p 72.00p 69.00p 70.00p 148835
12/08/2025 70.50p 72.00p 69.00p 70.50p 97138
11/08/2025 72.00p 73.00p 70.00p 71.00p 187812
08/08/2025 72.00p 73.00p 71.00p 72.00p 75062
07/08/2025 69.00p 72.90p 68.00p 71.00p 313158
06/08/2025 69.00p 70.00p 68.00p 69.00p 119094
05/08/2025 69.00p 70.00p 69.00p 69.00p 14203
04/08/2025 69.00p 70.00p 68.11p 69.00p 108598
01/08/2025 69.00p 70.00p 68.25p 69.00p 23100
31/07/2025 69.50p 70.00p 68.11p 69.00p 40476
30/07/2025 71.50p 73.00p 66.80p 66.80p 316176
29/07/2025 72.00p 73.00p 70.00p 71.50p 157338
28/07/2025 72.00p 73.00p 71.00p 72.00p 143788
25/07/2025 73.00p 74.00p 71.00p 72.00p 260133
24/07/2025 73.00p 74.00p 72.00p 73.00p 205951
23/07/2025 73.00p 74.00p 72.00p 73.00p 314210
22/07/2025 70.00p 75.00p 70.00p 73.00p 427882
21/07/2025 70.00p 71.00p 69.00p 71.00p 277650
18/07/2025 70.00p 72.00p 68.99p 70.00p 268978
17/07/2025 68.50p 73.00p 68.00p 70.00p 922439
16/07/2025 65.00p 70.00p 65.00p 68.50p 650059
15/07/2025 64.50p 66.00p 64.00p 65.00p 71333
14/07/2025 64.00p 65.00p 63.77p 64.50p 254638
11/07/2025 62.50p 66.40p 62.00p 66.40p 390966
10/07/2025 64.00p 65.00p 60.00p 62.50p 418471
09/07/2025 65.00p 67.00p 63.00p 64.00p 325856
08/07/2025 64.00p 67.00p 63.30p 65.00p 385395
07/07/2025 60.50p 65.00p 60.00p 64.00p 899307
04/07/2025 55.50p 60.99p 55.26p 60.50p 681309
03/07/2025 54.00p 57.00p 53.00p 55.50p 169287
02/07/2025 53.00p 55.00p 52.05p 54.00p 264922
01/07/2025 52.50p 54.00p 51.00p 53.00p 252871
30/06/2025 51.50p 54.00p 50.20p 52.50p 190509
27/06/2025 51.50p 53.00p 50.00p 52.00p 364237
26/06/2025 51.50p 53.00p 50.00p 51.50p 269815
25/06/2025 51.00p 54.00p 50.48p 51.50p 532922
24/06/2025 50.00p 52.00p 48.82p 51.40p 602423
23/06/2025 48.00p 50.90p 46.55p 50.00p 383554
20/06/2025 51.00p 52.00p 46.55p 48.00p 1059322
19/06/2025 54.00p 59.00p 50.13p 51.00p 2570815
18/06/2025 46.50p 55.00p 46.50p 54.00p 1393770
17/06/2025 38.50p 50.90p 38.00p 46.50p 2174327
16/06/2025 36.50p 38.00p 36.02p 36.50p 45753
13/06/2025 36.50p 38.00p 35.96p 36.50p 42973
12/06/2025 37.00p 37.99p 36.00p 36.50p 76669
11/06/2025 37.00p 37.35p 36.50p 37.00p 49756
10/06/2025 37.00p 37.00p 36.03p 37.00p 73052
09/06/2025 37.00p 38.00p 36.20p 37.00p 72226
06/06/2025 37.00p 38.00p 36.00p 37.00p 33973
05/06/2025 37.00p 37.88p 36.12p 37.00p 7931
04/06/2025 37.50p 37.50p 36.00p 37.00p 17000
03/06/2025 38.00p 39.00p 36.18p 37.50p 92179
02/06/2025 36.50p 39.00p 36.00p 38.00p 417511
30/05/2025 35.00p 37.00p 35.00p 36.50p 77705
29/05/2025 32.00p 36.00p 32.00p 35.00p 245216
28/05/2025 32.00p 33.00p 31.67p 32.00p 88274
27/05/2025 31.00p 32.90p 30.66p 32.00p 125390
23/05/2025 32.50p 32.98p 30.50p 31.00p 149598
22/05/2025 33.50p 34.00p 32.00p 33.50p 96785
21/05/2025 33.50p 33.50p 32.15p 33.50p 198477
20/05/2025 34.00p 34.00p 32.20p 33.50p 107013
19/05/2025 34.00p 34.15p 33.00p 34.00p 25134
16/05/2025 34.00p 34.25p 33.00p 34.00p 164260
15/05/2025 34.00p 34.60p 33.25p 34.00p 67184
14/05/2025 30.25p 36.00p 30.25p 34.00p 672563
13/05/2025 30.25p 31.00p 29.60p 30.25p 34405
12/05/2025 29.75p 31.00p 28.50p 30.50p 221587
09/05/2025 29.25p 31.00p 28.50p 29.75p 864746
08/05/2025 28.75p 29.00p 28.00p 28.75p 283449
07/05/2025 28.75p 29.00p 28.50p 28.75p 88371
06/05/2025 29.50p 29.64p 28.50p 28.75p 168638
02/05/2025 29.50p 29.67p 29.00p 29.50p 137825
01/05/2025 29.50p 30.00p 29.00p 29.50p 43641
30/04/2025 30.00p 30.38p 29.00p 29.50p 221632
29/04/2025 30.00p 31.00p 29.00p 30.00p 55435
28/04/2025 29.50p 30.60p 29.10p 30.40p 106433
25/04/2025 29.00p 29.90p 28.72p 29.50p 145161
24/04/2025 29.00p 30.00p 28.75p 29.00p 99316
23/04/2025 29.00p 29.48p 28.63p 29.00p 26926
22/04/2025 29.00p 29.75p 28.44p 29.00p 106269
17/04/2025 29.00p 30.00p 28.37p 29.00p 48340
16/04/2025 29.00p 30.00p 28.20p 29.00p 205716
15/04/2025 29.00p 30.00p 28.03p 29.00p 272485
14/04/2025 29.00p 30.00p 28.00p 29.00p 49989
11/04/2025 29.50p 30.00p 28.00p 28.00p 60454
10/04/2025 28.00p 30.00p 28.00p 29.50p 78459
09/04/2025 29.50p 29.50p 27.66p 28.00p 295691
08/04/2025 29.75p 30.00p 29.00p 29.50p 157285
07/04/2025 30.50p 31.00p 28.10p 29.75p 669618
04/04/2025 32.50p 32.87p 30.00p 30.50p 207973
03/04/2025 32.25p 33.00p 31.65p 32.50p 160595
02/04/2025 31.00p 33.00p 31.00p 32.25p 402796
01/04/2025 31.00p 32.00p 31.00p 32.00p 188546
31/03/2025 31.50p 32.00p 31.00p 31.00p 118318
28/03/2025 32.25p 32.25p 30.00p 30.00p 506535
27/03/2025 32.00p 32.80p 31.40p 31.50p 221450
26/03/2025 32.50p 33.30p 32.00p 32.00p 217763
25/03/2025 34.00p 34.17p 32.00p 32.50p 294020
24/03/2025 34.00p 34.25p 33.09p 34.00p 160566
21/03/2025 35.00p 35.15p 34.00p 35.00p 346751
20/03/2025 36.75p 37.00p 34.80p 35.00p 300989
19/03/2025 36.75p 37.00p 36.50p 36.75p 386540
18/03/2025 36.00p 38.00p 36.00p 36.75p 828827
17/03/2025 35.00p 35.60p 34.00p 34.50p 12174
14/03/2025 35.25p 35.25p 33.80p 35.00p 137838

*Close Price adjusted for both dividends and splits