Scirocco Energy (SCIR) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scirocco Energy

Date Open High Low Close* Volume
13/10/2022 0.19p 0.28p 0.18p 0.21p 110216896
12/10/2022 0.18p 0.20p 0.17p 0.19p 5681014
11/10/2022 0.19p 0.20p 0.18p 0.18p 6854733
10/10/2022 0.19p 0.19p 0.18p 0.19p 2005000
07/10/2022 0.19p 0.19p 0.18p 0.19p 2075000
06/10/2022 0.19p 0.19p 0.18p 0.19p 1016904
05/10/2022 0.23p 0.23p 0.18p 0.19p 4272753
04/10/2022 0.23p 0.23p 0.20p 0.23p 1130000
03/10/2022 0.23p 0.23p 0.18p 0.23p 2021478
30/09/2022 0.23p 0.23p 0.20p 0.23p 3121700
29/09/2022 0.22p 0.22p 0.20p 0.22p 123125
28/09/2022 0.25p 0.25p 0.17p 0.22p 6639449
27/09/2022 0.25p 0.25p 0.25p 0.25p 0
26/09/2022 0.25p 0.26p 0.22p 0.25p 230646
23/09/2022 0.25p 0.29p 0.22p 0.25p 5914482
22/09/2022 0.25p 0.27p 0.22p 0.25p 1033515
21/09/2022 0.25p 0.27p 0.21p 0.25p 2359801
20/09/2022 0.25p 0.27p 0.21p 0.25p 2788610
19/09/2022 0.23p 0.28p 0.23p 0.25p 2660837
16/09/2022 0.23p 0.28p 0.23p 0.25p 2660837
15/09/2022 0.25p 0.25p 0.16p 0.23p 6042882
14/09/2022 0.23p 0.25p 0.20p 0.25p 839986
13/09/2022 0.25p 0.25p 0.21p 0.23p 4887260
12/09/2022 0.25p 0.25p 0.21p 0.25p 1785764
09/09/2022 0.25p 0.25p 0.20p 0.25p 6870092
08/09/2022 0.25p 0.25p 0.20p 0.25p 808734
07/09/2022 0.25p 0.25p 0.20p 0.25p 3119620
06/09/2022 0.25p 0.25p 0.20p 0.25p 2047718
05/09/2022 0.25p 0.25p 0.20p 0.22p 782295
02/09/2022 0.25p 0.25p 0.20p 0.25p 3309232
01/09/2022 0.25p 0.25p 0.20p 0.25p 4322579
31/08/2022 0.23p 0.25p 0.20p 0.25p 3640918
30/08/2022 0.23p 0.23p 0.20p 0.23p 895185
29/08/2022 0.23p 0.25p 0.21p 0.23p 1225592
26/08/2022 0.23p 0.25p 0.21p 0.23p 1225592
25/08/2022 0.25p 0.25p 0.22p 0.23p 654938
24/08/2022 0.25p 0.25p 0.22p 0.25p 1350000
23/08/2022 0.25p 0.25p 0.21p 0.25p 223437
22/08/2022 0.25p 0.26p 0.21p 0.25p 182886
19/08/2022 0.25p 0.26p 0.22p 0.25p 4077408
18/08/2022 0.25p 0.28p 0.22p 0.25p 2691559
17/08/2022 0.25p 0.28p 0.22p 0.25p 1039552
16/08/2022 0.23p 0.29p 0.21p 0.21p 10849979
15/08/2022 0.28p 0.28p 0.20p 0.23p 3243283
12/08/2022 0.28p 0.28p 0.26p 0.28p 5314828
11/08/2022 0.28p 0.28p 0.25p 0.28p 26928
10/08/2022 0.28p 0.28p 0.25p 0.28p 13742
09/08/2022 0.28p 0.28p 0.26p 0.28p 108050
08/08/2022 0.28p 0.28p 0.25p 0.28p 26200
05/08/2022 0.28p 0.28p 0.25p 0.28p 2874761
04/08/2022 0.28p 0.28p 0.27p 0.28p 405936
03/08/2022 0.28p 0.29p 0.25p 0.28p 1499833
02/08/2022 0.28p 0.28p 0.25p 0.28p 2256910
01/08/2022 0.30p 0.30p 0.26p 0.28p 609382
29/07/2022 0.28p 0.28p 0.28p 0.28p 35809
28/07/2022 0.28p 0.29p 0.25p 0.28p 3644222
27/07/2022 0.28p 0.29p 0.27p 0.28p 3715070
26/07/2022 0.28p 0.28p 0.28p 0.28p 86595
25/07/2022 0.28p 0.28p 0.25p 0.28p 270207
22/07/2022 0.28p 0.29p 0.27p 0.28p 380000
21/07/2022 0.28p 0.28p 0.25p 0.28p 544189
20/07/2022 0.28p 0.30p 0.28p 0.28p 750204
19/07/2022 0.28p 0.30p 0.27p 0.28p 820905
18/07/2022 0.28p 0.30p 0.25p 0.28p 333712
15/07/2022 0.29p 0.30p 0.27p 0.28p 3466014
14/07/2022 0.29p 0.30p 0.28p 0.29p 1219905
13/07/2022 0.33p 0.33p 0.28p 0.29p 6454782
12/07/2022 0.36p 0.36p 0.30p 0.33p 3054854
11/07/2022 0.36p 0.36p 0.33p 0.36p 111350
08/07/2022 0.36p 0.36p 0.33p 0.36p 78430
07/07/2022 0.36p 0.36p 0.32p 0.36p 808572
06/07/2022 0.36p 0.36p 0.36p 0.36p 60000
05/07/2022 0.36p 0.37p 0.32p 0.36p 396979
04/07/2022 0.36p 0.40p 0.33p 0.36p 1005493
01/07/2022 0.38p 0.40p 0.32p 0.36p 1002005
30/06/2022 0.35p 0.37p 0.31p 0.33p 8355681
29/06/2022 0.43p 0.43p 0.32p 0.35p 3618385
28/06/2022 0.43p 0.43p 0.40p 0.43p 40232
27/06/2022 0.43p 0.43p 0.40p 0.43p 577118
24/06/2022 0.43p 0.43p 0.40p 0.43p 86795
23/06/2022 0.43p 0.43p 0.40p 0.43p 58465
22/06/2022 0.43p 0.43p 0.41p 0.43p 300000
21/06/2022 0.43p 0.43p 0.40p 0.43p 5127432
20/06/2022 0.43p 0.43p 0.40p 0.43p 1664950
17/06/2022 0.43p 0.43p 0.41p 0.43p 1081566
16/06/2022 0.43p 0.45p 0.42p 0.43p 5916444
15/06/2022 0.45p 0.45p 0.40p 0.43p 3556348
14/06/2022 0.43p 0.50p 0.41p 0.45p 9774563
13/06/2022 0.50p 0.69p 0.41p 0.43p 22743282
10/06/2022 0.43p 0.44p 0.40p 0.43p 299260
09/06/2022 0.43p 0.43p 0.42p 0.42p 779171
08/06/2022 0.43p 0.43p 0.41p 0.43p 106773
07/06/2022 0.43p 0.43p 0.42p 0.43p 1193
06/06/2022 0.43p 0.43p 0.41p 0.43p 3363556
01/06/2022 0.43p 0.43p 0.41p 0.43p 136385
31/05/2022 0.43p 0.43p 0.42p 0.43p 816
30/05/2022 0.43p 0.43p 0.41p 0.43p 3568985
27/05/2022 0.43p 0.43p 0.41p 0.43p 13141
26/05/2022 0.43p 0.43p 0.41p 0.43p 3448192
25/05/2022 0.43p 0.43p 0.41p 0.43p 1783394
24/05/2022 0.43p 0.43p 0.41p 0.43p 219104
23/05/2022 0.43p 0.44p 0.40p 0.43p 1962214
20/05/2022 0.43p 0.44p 0.41p 0.43p 5006131
19/05/2022 0.43p 0.43p 0.40p 0.43p 2070500
18/05/2022 0.48p 0.48p 0.40p 0.43p 3144887
17/05/2022 0.48p 0.48p 0.45p 0.48p 330649
16/05/2022 0.48p 0.48p 0.43p 0.48p 344160
13/05/2022 0.48p 0.48p 0.45p 0.48p 36163
12/05/2022 0.48p 0.48p 0.45p 0.48p 5271
11/05/2022 0.48p 0.48p 0.45p 0.48p 411363
10/05/2022 0.48p 0.50p 0.45p 0.48p 859968
09/05/2022 0.48p 0.48p 0.45p 0.48p 1287134
06/05/2022 0.50p 0.50p 0.45p 0.48p 2218117
05/05/2022 0.50p 0.53p 0.50p 0.50p 153597
04/05/2022 0.50p 0.53p 0.47p 0.50p 92940
03/05/2022 0.50p 0.57p 0.47p 0.50p 4483890
02/05/2022 0.50p 0.51p 0.47p 0.50p 98842
29/04/2022 0.50p 0.51p 0.47p 0.50p 98842
28/04/2022 0.48p 0.55p 0.47p 0.50p 2464687
27/04/2022 0.48p 0.50p 0.47p 0.48p 1759453
26/04/2022 0.50p 0.50p 0.46p 0.48p 2358932
25/04/2022 0.50p 0.53p 0.46p 0.50p 531056
22/04/2022 0.50p 0.50p 0.46p 0.50p 2355881
21/04/2022 0.53p 0.53p 0.50p 0.50p 963742
20/04/2022 0.50p 0.55p 0.45p 0.53p 2140160
19/04/2022 0.50p 0.52p 0.48p 0.50p 10103088
18/04/2022 0.50p 0.53p 0.48p 0.50p 1803386
15/04/2022 0.50p 0.53p 0.48p 0.50p 1803386
14/04/2022 0.50p 0.53p 0.48p 0.50p 1803386
13/04/2022 0.50p 0.53p 0.48p 0.50p 219342
12/04/2022 0.53p 0.55p 0.45p 0.50p 795939
11/04/2022 0.48p 0.54p 0.48p 0.53p 14001874
08/04/2022 0.53p 0.55p 0.45p 0.48p 5171084
07/04/2022 0.53p 0.54p 0.50p 0.53p 2929393
06/04/2022 0.53p 0.55p 0.50p 0.52p 7250233
05/04/2022 0.53p 0.54p 0.52p 0.53p 1480547
04/04/2022 0.55p 0.55p 0.50p 0.53p 1923791
01/04/2022 0.55p 0.56p 0.52p 0.55p 3123701
31/03/2022 0.55p 0.56p 0.53p 0.55p 778270
30/03/2022 0.55p 0.58p 0.53p 0.55p 2300854
29/03/2022 0.55p 0.59p 0.52p 0.55p 1511748
28/03/2022 0.55p 0.60p 0.50p 0.55p 6385410
25/03/2022 0.55p 0.60p 0.51p 0.55p 4345352
24/03/2022 0.58p 0.60p 0.50p 0.55p 1208900
23/03/2022 0.58p 0.58p 0.55p 0.58p 2043449
22/03/2022 0.58p 0.58p 0.57p 0.58p 149563
21/03/2022 0.58p 0.58p 0.55p 0.58p 635457
18/03/2022 0.63p 0.63p 0.56p 0.58p 1640450
17/03/2022 0.63p 0.63p 0.58p 0.63p 400000
16/03/2022 0.63p 0.70p 0.61p 0.63p 4312673
15/03/2022 0.65p 0.68p 0.61p 0.63p 1144994
14/03/2022 0.64p 0.70p 0.60p 0.65p 1528768
11/03/2022 0.55p 0.68p 0.52p 0.64p 3410497
10/03/2022 0.55p 0.59p 0.52p 0.55p 16526
09/03/2022 0.57p 0.60p 0.50p 0.55p 3095862
08/03/2022 0.57p 0.57p 0.53p 0.57p 1422049
07/03/2022 0.57p 0.57p 0.53p 0.57p 3225032
04/03/2022 0.57p 0.57p 0.53p 0.57p 5938941
03/03/2022 0.58p 0.58p 0.53p 0.57p 444404
02/03/2022 0.57p 0.60p 0.53p 0.58p 7125919
01/03/2022 0.57p 0.60p 0.57p 0.57p 908633
28/02/2022 0.57p 0.59p 0.54p 0.57p 3254621
25/02/2022 0.57p 0.60p 0.53p 0.57p 2955860
24/02/2022 0.60p 0.60p 0.52p 0.57p 1016239
23/02/2022 0.58p 0.63p 0.58p 0.60p 5792921
22/02/2022 0.63p 0.63p 0.58p 0.58p 4263015
21/02/2022 0.63p 0.64p 0.61p 0.63p 3421648
18/02/2022 0.63p 0.65p 0.63p 0.63p 2158162
17/02/2022 0.63p 0.65p 0.62p 0.63p 3979613
16/02/2022 0.65p 0.69p 0.62p 0.63p 1587828
15/02/2022 0.68p 0.70p 0.65p 0.65p 1938360
14/02/2022 0.73p 0.75p 0.64p 0.68p 932176
11/02/2022 0.73p 0.74p 0.70p 0.73p 1726556
10/02/2022 0.73p 0.73p 0.70p 0.73p 1044573
09/02/2022 0.73p 0.75p 0.70p 0.73p 3215641
08/02/2022 0.73p 0.73p 0.70p 0.73p 904173
07/02/2022 0.73p 0.73p 0.71p 0.73p 1181854
04/02/2022 0.78p 0.78p 0.70p 0.73p 4942666
03/02/2022 0.83p 0.85p 0.76p 0.78p 1328102
02/02/2022 0.90p 0.90p 0.80p 0.83p 4390501
01/02/2022 0.80p 0.82p 0.76p 0.80p 384739
31/01/2022 0.78p 0.83p 0.75p 0.83p 3363951
28/01/2022 0.73p 0.78p 0.70p 0.78p 16963972
27/01/2022 0.73p 0.75p 0.70p 0.73p 5104722
26/01/2022 0.78p 0.78p 0.73p 0.73p 1230458
25/01/2022 0.78p 0.79p 0.71p 0.78p 2137009
24/01/2022 0.83p 0.83p 0.75p 0.78p 1280965
21/01/2022 0.83p 0.83p 0.80p 0.83p 2666569
20/01/2022 0.93p 1.00p 0.80p 0.83p 6644212
19/01/2022 0.83p 0.99p 0.80p 0.93p 7206717
18/01/2022 0.78p 0.89p 0.77p 0.83p 10831766
17/01/2022 0.78p 0.79p 0.76p 0.78p 220567
14/01/2022 0.78p 0.80p 0.78p 0.78p 479373
13/01/2022 0.78p 0.80p 0.75p 0.78p 1048006
12/01/2022 0.78p 0.78p 0.75p 0.78p 87161
10/01/2022 0.80p 0.84p 0.74p 0.78p 3261179
07/01/2022 0.75p 0.85p 0.70p 0.80p 7156160
06/01/2022 0.73p 0.80p 0.70p 0.75p 590902
05/01/2022 0.73p 0.75p 0.71p 0.73p 1030508
04/01/2022 0.73p 0.75p 0.73p 0.73p 138937

*Close Price adjusted for both dividends and splits