Scirocco Energy (SCIR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/01/2022 0.73p 0.73p 0.73p 0.73p 0
31/12/2021 0.73p 0.73p 0.73p 0.73p 0
30/12/2021 0.73p 0.75p 0.70p 0.73p 711993
29/12/2021 0.73p 0.73p 0.73p 0.73p 2850
28/12/2021 0.73p 0.75p 0.73p 0.73p 300066
27/12/2021 0.73p 0.75p 0.73p 0.73p 300066
24/12/2021 0.73p 0.75p 0.73p 0.73p 300066
23/12/2021 0.73p 0.75p 0.72p 0.73p 1389906
22/12/2021 0.73p 0.75p 0.73p 0.73p 34780
21/12/2021 0.73p 0.75p 0.71p 0.73p 367750
20/12/2021 0.73p 0.74p 0.71p 0.74p 496391
17/12/2021 0.73p 0.73p 0.71p 0.73p 306866
16/12/2021 0.73p 0.75p 0.70p 0.73p 1281848
15/12/2021 0.73p 0.75p 0.70p 0.73p 1912058
14/12/2021 0.83p 0.83p 0.70p 0.73p 4718035
13/12/2021 0.90p 0.90p 0.80p 0.83p 883247
10/12/2021 0.93p 0.95p 0.86p 0.90p 249820
09/12/2021 0.93p 0.95p 0.90p 0.93p 731541
08/12/2021 0.88p 0.95p 0.84p 0.90p 645094
07/12/2021 0.88p 0.89p 0.85p 0.88p 726166
06/12/2021 0.88p 0.90p 0.86p 0.88p 230275
03/12/2021 0.88p 0.90p 0.85p 0.88p 235963
02/12/2021 0.85p 0.90p 0.80p 0.88p 5020528
01/12/2021 0.85p 0.86p 0.81p 0.85p 326722
30/11/2021 0.85p 0.85p 0.81p 0.85p 262052
29/11/2021 0.85p 0.87p 0.82p 0.85p 451724
26/11/2021 0.85p 0.88p 0.82p 0.85p 1043397
25/11/2021 0.85p 0.88p 0.81p 0.85p 291118
24/11/2021 0.85p 0.88p 0.81p 0.85p 105249
23/11/2021 0.85p 0.85p 0.81p 0.85p 9473
22/11/2021 0.88p 0.90p 0.81p 0.85p 401191
19/11/2021 0.90p 0.90p 0.85p 0.88p 314650
18/11/2021 0.90p 0.95p 0.86p 0.90p 174402
17/11/2021 0.90p 0.90p 0.85p 0.88p 1513449
16/11/2021 0.90p 0.93p 0.86p 0.90p 340261
15/11/2021 0.90p 0.95p 0.85p 0.90p 1295789
12/11/2021 0.90p 0.95p 0.86p 0.90p 1299304
11/11/2021 0.90p 0.93p 0.86p 0.90p 1007948
10/11/2021 0.93p 0.95p 0.84p 0.90p 2584110
09/11/2021 0.93p 0.94p 0.90p 0.93p 178529
08/11/2021 0.93p 0.95p 0.90p 0.93p 2394591
05/11/2021 0.98p 0.98p 0.90p 0.93p 1222680
04/11/2021 0.98p 0.98p 0.92p 0.98p 620408
03/11/2021 0.98p 0.98p 0.95p 0.98p 250817
02/11/2021 0.98p 1.00p 0.95p 0.98p 1212656
01/11/2021 1.03p 1.03p 0.93p 0.98p 799932
29/10/2021 1.05p 1.05p 1.00p 1.03p 927302
28/10/2021 1.10p 1.10p 1.01p 1.05p 826294
27/10/2021 1.10p 1.10p 1.06p 1.10p 271990
26/10/2021 1.10p 1.10p 1.06p 1.10p 185216
25/10/2021 1.13p 1.13p 1.05p 1.10p 1448020
22/10/2021 1.15p 1.18p 1.10p 1.13p 758418
21/10/2021 1.15p 1.20p 1.12p 1.15p 1950710
20/10/2021 1.13p 1.15p 1.10p 1.15p 3095675
19/10/2021 1.15p 1.15p 1.11p 1.13p 1344921
18/10/2021 1.20p 1.25p 1.10p 1.15p 1905830
15/10/2021 1.15p 1.25p 1.10p 1.12p 3839477
14/10/2021 1.13p 1.20p 1.10p 1.15p 1362830
13/10/2021 1.08p 1.15p 1.06p 1.13p 2430940
12/10/2021 1.03p 1.10p 1.00p 1.08p 4091528
11/10/2021 1.03p 1.03p 1.01p 1.03p 1752692
08/10/2021 1.03p 1.03p 1.01p 1.03p 139062
07/10/2021 1.03p 1.05p 1.00p 1.03p 1778657
06/10/2021 1.03p 1.05p 1.00p 1.03p 2016951
05/10/2021 1.08p 1.10p 1.02p 1.03p 2563907
04/10/2021 1.08p 1.10p 1.05p 1.08p 725437
01/10/2021 0.98p 1.20p 0.95p 1.08p 6218473
30/09/2021 0.98p 1.05p 0.95p 0.98p 1059119
29/09/2021 0.98p 0.98p 0.95p 0.98p 191964
28/09/2021 0.98p 0.98p 0.95p 0.98p 1197576
27/09/2021 0.98p 1.00p 0.95p 0.98p 980439
24/09/2021 0.95p 1.00p 0.90p 0.98p 4344221
23/09/2021 0.93p 0.95p 0.90p 0.93p 719333
22/09/2021 0.88p 0.95p 0.85p 0.93p 933598
21/09/2021 0.88p 0.88p 0.88p 0.88p 136600
20/09/2021 0.88p 0.88p 0.86p 0.88p 1130234
17/09/2021 0.88p 0.88p 0.85p 0.88p 142080
16/09/2021 0.88p 0.88p 0.86p 0.88p 704299
15/09/2021 0.88p 0.88p 0.85p 0.88p 94587
14/09/2021 0.88p 0.88p 0.85p 0.88p 515932
13/09/2021 0.88p 0.88p 0.85p 0.88p 692156
10/09/2021 0.88p 0.90p 0.85p 0.88p 2363547
09/09/2021 0.88p 0.88p 0.86p 0.88p 2411537
08/09/2021 0.88p 0.88p 0.86p 0.88p 375731
07/09/2021 0.88p 0.90p 0.85p 0.88p 2428255
06/09/2021 0.88p 0.88p 0.85p 0.88p 654331
03/09/2021 0.88p 0.88p 0.85p 0.88p 763961
02/09/2021 0.88p 0.88p 0.85p 0.88p 378801
01/09/2021 0.88p 0.90p 0.85p 0.88p 967231
31/08/2021 0.88p 0.88p 0.82p 0.88p 1973285
30/08/2021 0.88p 0.88p 0.85p 0.88p 1304686
27/08/2021 0.88p 0.88p 0.85p 0.88p 1304686
26/08/2021 0.90p 0.90p 0.85p 0.90p 90070
25/08/2021 0.90p 0.95p 0.85p 0.90p 810826
24/08/2021 0.88p 0.88p 0.85p 0.88p 279724
23/08/2021 0.88p 0.88p 0.85p 0.88p 835315
20/08/2021 0.88p 0.88p 0.85p 0.88p 3591364
19/08/2021 0.88p 0.89p 0.85p 0.88p 2416247
18/08/2021 0.85p 0.90p 0.84p 0.88p 2066953
17/08/2021 0.85p 0.85p 0.80p 0.85p 445742
16/08/2021 0.85p 0.85p 0.82p 0.85p 244148
13/08/2021 0.85p 0.85p 0.82p 0.85p 2577139
12/08/2021 0.85p 0.85p 0.82p 0.85p 615862
11/08/2021 0.88p 0.90p 0.80p 0.85p 5289112
10/08/2021 0.88p 0.88p 0.85p 0.88p 259921
09/08/2021 0.88p 0.89p 0.85p 0.88p 1915251
06/08/2021 0.88p 0.88p 0.85p 0.88p 2488346
05/08/2021 0.88p 0.88p 0.85p 0.88p 1137078
04/08/2021 0.88p 0.90p 0.85p 0.88p 3233460
03/08/2021 0.88p 0.90p 0.85p 0.88p 977144
02/08/2021 0.88p 0.88p 0.85p 0.88p 837728
30/07/2021 0.85p 0.90p 0.84p 0.88p 5203521
29/07/2021 0.85p 0.87p 0.83p 0.85p 5125273
28/07/2021 0.85p 0.87p 0.83p 0.85p 453305
27/07/2021 0.85p 0.87p 0.82p 0.85p 2312497
26/07/2021 0.93p 0.95p 0.82p 0.85p 2950271
23/07/2021 0.93p 0.93p 0.90p 0.93p 339141
22/07/2021 0.93p 0.93p 0.90p 0.93p 276661
21/07/2021 0.93p 0.93p 0.87p 0.93p 1187626
20/07/2021 0.95p 0.95p 0.90p 0.93p 1119396
19/07/2021 0.95p 1.00p 0.91p 0.95p 308576
16/07/2021 0.95p 0.95p 0.91p 0.95p 699842
15/07/2021 0.93p 0.96p 0.90p 0.95p 1028895
14/07/2021 0.93p 0.94p 0.90p 0.93p 1310476
13/07/2021 0.98p 1.00p 0.90p 0.93p 3249154
12/07/2021 0.98p 1.00p 0.90p 0.98p 2593398
09/07/2021 0.98p 0.98p 0.96p 0.98p 623501
08/07/2021 0.98p 0.98p 0.95p 0.98p 257327
07/07/2021 0.98p 0.98p 0.95p 0.98p 1106446
06/07/2021 1.00p 1.00p 0.95p 0.98p 1193210
05/07/2021 1.00p 1.00p 0.95p 1.00p 122025
02/07/2021 1.00p 1.00p 0.97p 1.00p 1379976
01/07/2021 1.03p 1.03p 0.96p 1.00p 2534633
30/06/2021 1.03p 1.05p 0.95p 0.98p 2469677
29/06/2021 1.03p 1.03p 0.93p 1.03p 709393
28/06/2021 1.03p 1.03p 0.98p 1.03p 873693
25/06/2021 1.03p 1.05p 1.00p 1.03p 4437338
24/06/2021 1.03p 1.04p 1.00p 1.03p 1856561
23/06/2021 1.03p 1.03p 1.00p 1.03p 418966
22/06/2021 1.03p 1.05p 1.00p 1.03p 2020368
21/06/2021 1.03p 1.04p 1.00p 1.03p 1673781
18/06/2021 1.08p 1.10p 1.00p 1.03p 2597425
17/06/2021 1.10p 1.10p 1.05p 1.08p 4044990
16/06/2021 1.10p 1.10p 1.06p 1.10p 572155
15/06/2021 1.10p 1.11p 1.06p 1.10p 1144401
14/06/2021 1.10p 1.15p 1.06p 1.10p 2792901
11/06/2021 1.10p 1.10p 1.06p 1.10p 2875396
10/06/2021 1.13p 1.15p 1.05p 1.10p 1079036
09/06/2021 1.13p 1.13p 1.10p 1.13p 702239
08/06/2021 1.13p 1.13p 1.10p 1.13p 6419194
07/06/2021 1.13p 1.14p 1.10p 1.13p 2638610
04/06/2021 1.13p 1.14p 1.12p 1.13p 615767
03/06/2021 1.08p 1.15p 1.05p 1.13p 5769249
02/06/2021 1.08p 1.10p 1.07p 1.08p 3001595
01/06/2021 1.08p 1.10p 1.07p 1.08p 1386103
31/05/2021 1.08p 1.10p 1.07p 1.08p 6312980
28/05/2021 1.08p 1.10p 1.07p 1.08p 4512980
27/05/2021 1.08p 1.10p 1.07p 1.08p 2122538
26/05/2021 1.10p 1.10p 1.05p 1.08p 4664816
25/05/2021 1.08p 1.15p 1.05p 1.10p 4250505
24/05/2021 1.13p 1.15p 1.07p 1.08p 2343164
21/05/2021 1.13p 1.15p 1.05p 1.13p 1841476
20/05/2021 1.16p 1.17p 1.12p 1.13p 3377127
19/05/2021 1.18p 1.20p 1.12p 1.16p 1231540
18/05/2021 1.20p 1.25p 1.15p 1.18p 3639214
17/05/2021 1.18p 1.20p 1.17p 1.18p 1535470
14/05/2021 1.20p 1.20p 1.15p 1.18p 3208642
13/05/2021 1.18p 1.20p 1.18p 1.20p 1371184
12/05/2021 1.20p 1.22p 1.15p 1.18p 5292049
11/05/2021 1.30p 1.30p 1.18p 1.20p 3395967
10/05/2021 1.30p 1.35p 1.25p 1.34p 3528428
07/05/2021 1.23p 1.29p 1.15p 1.28p 5848285
06/05/2021 1.28p 1.30p 1.20p 1.23p 2265587
05/05/2021 1.30p 1.34p 1.25p 1.30p 3965842
04/05/2021 1.38p 1.55p 1.25p 1.35p 11070202
03/05/2021 1.78p 1.78p 1.35p 1.40p 29880030
30/04/2021 1.78p 1.78p 1.35p 1.40p 29880030
29/04/2021 1.10p 2.10p 1.05p 1.76p 92667176
28/04/2021 1.05p 1.15p 1.03p 1.10p 2698329
27/04/2021 1.05p 1.14p 1.00p 1.05p 4109282
26/04/2021 1.08p 1.10p 1.00p 1.05p 4117740
23/04/2021 1.08p 1.10p 1.05p 1.08p 1310844
22/04/2021 1.08p 1.10p 1.05p 1.08p 131773
21/04/2021 1.08p 1.10p 1.01p 1.08p 1203846
20/04/2021 1.08p 1.10p 1.05p 1.07p 2261433
19/04/2021 1.08p 1.10p 1.05p 1.08p 1910658
16/04/2021 1.13p 1.15p 1.05p 1.08p 2573078
15/04/2021 1.15p 1.20p 1.10p 1.13p 1708415
14/04/2021 1.10p 1.19p 1.05p 1.15p 3712465
13/04/2021 1.10p 1.15p 1.05p 1.09p 3449528
12/04/2021 1.20p 1.20p 1.05p 1.10p 9537196
09/04/2021 1.20p 1.25p 1.16p 1.23p 2419211
08/04/2021 1.23p 1.25p 1.15p 1.20p 3883901
07/04/2021 1.13p 1.25p 1.10p 1.23p 4373385
06/04/2021 1.05p 1.15p 1.05p 1.13p 3084228
05/04/2021 1.05p 1.10p 1.01p 1.05p 1548543
02/04/2021 1.05p 1.10p 1.01p 1.05p 1548543
01/04/2021 1.05p 1.10p 1.01p 1.05p 2648543
31/03/2021 1.10p 1.15p 1.00p 1.05p 406507
30/03/2021 1.10p 1.15p 1.05p 1.10p 711402

*Close Price adjusted for both dividends and splits