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
24/12/2024 32.00p 32.00p 30.53p 31.00p 401156
23/12/2024 32.50p 32.80p 30.22p 31.50p 376459
20/12/2024 34.00p 34.00p 32.00p 32.50p 573407
19/12/2024 36.00p 36.00p 33.00p 33.00p 551936
18/12/2024 36.25p 36.25p 35.51p 36.00p 74911
17/12/2024 37.25p 37.25p 36.00p 36.50p 206166
16/12/2024 35.75p 38.00p 35.75p 37.00p 253183
13/12/2024 35.75p 36.50p 35.25p 35.75p 167862
12/12/2024 34.75p 36.50p 34.60p 35.75p 257396
11/12/2024 34.75p 35.00p 34.30p 34.75p 443915
10/12/2024 34.75p 35.00p 34.50p 34.75p 441883
09/12/2024 36.25p 36.25p 34.50p 34.75p 604319
06/12/2024 36.00p 37.00p 35.00p 35.50p 618469
05/12/2024 37.00p 38.00p 35.60p 36.00p 437228
04/12/2024 39.50p 39.50p 36.10p 37.00p 1762214
03/12/2024 38.00p 44.00p 36.83p 39.00p 3426338
02/12/2024 39.00p 45.00p 36.10p 39.10p 3181213
29/11/2024 34.00p 38.00p 34.00p 36.50p 507866
28/11/2024 37.00p 37.00p 33.31p 34.75p 445391
27/11/2024 37.25p 38.00p 36.50p 37.25p 126315
26/11/2024 38.50p 38.50p 36.50p 37.25p 106461
25/11/2024 38.50p 39.00p 37.25p 39.00p 220851
22/11/2024 39.00p 40.00p 37.50p 37.50p 95635
21/11/2024 40.00p 41.00p 37.00p 39.00p 363367
20/11/2024 37.75p 41.00p 37.75p 40.00p 801081
19/11/2024 41.00p 41.69p 35.50p 41.00p 615646
18/11/2024 42.00p 43.00p 40.20p 41.00p 351080
15/11/2024 43.00p 45.00p 41.25p 42.00p 683795
14/11/2024 40.50p 44.72p 40.10p 43.00p 1478414
13/11/2024 35.50p 42.50p 35.50p 40.00p 2039483
12/11/2024 35.00p 36.00p 34.00p 35.00p 301016
11/11/2024 34.25p 35.50p 33.55p 34.50p 327532
08/11/2024 33.25p 34.80p 32.71p 34.25p 344791
07/11/2024 35.00p 35.87p 32.25p 33.25p 621056
06/11/2024 35.50p 36.00p 34.33p 35.00p 76349
05/11/2024 35.75p 36.00p 35.00p 35.50p 589690
04/11/2024 34.75p 37.40p 34.60p 35.75p 414588
01/11/2024 33.25p 36.00p 33.20p 34.75p 556751
31/10/2024 35.00p 35.00p 32.25p 33.25p 466631
30/10/2024 31.50p 36.98p 31.25p 35.00p 1148949
29/10/2024 35.25p 36.15p 30.04p 31.00p 1176836
28/10/2024 37.25p 38.50p 33.00p 35.75p 2880512
25/10/2024 31.00p 39.60p 30.00p 37.40p 5023505
24/10/2024 28.50p 32.00p 27.16p 30.50p 3066398
23/10/2024 22.00p 28.00p 20.00p 27.50p 6144587
22/10/2024 15.00p 22.35p 15.00p 21.50p 3527442
21/10/2024 13.75p 15.80p 13.50p 15.00p 2834212
18/10/2024 13.75p 14.00p 13.53p 13.75p 100431
17/10/2024 14.00p 14.00p 13.53p 13.75p 351718
16/10/2024 14.50p 14.50p 14.00p 14.00p 346060
15/10/2024 15.50p 15.50p 13.75p 14.25p 866441
14/10/2024 15.75p 15.80p 14.60p 15.25p 321860
11/10/2024 15.75p 15.87p 15.62p 15.75p 58838
10/10/2024 15.75p 16.00p 15.60p 15.75p 230016
09/10/2024 16.25p 16.25p 15.50p 15.75p 561448
08/10/2024 16.25p 16.78p 16.25p 16.25p 6665
07/10/2024 16.00p 17.00p 15.71p 16.25p 158046
04/10/2024 15.50p 16.80p 15.50p 16.00p 1215761
03/10/2024 15.25p 15.97p 15.10p 15.75p 479710
02/10/2024 15.50p 15.75p 15.00p 15.00p 304420
01/10/2024 15.25p 16.00p 15.01p 15.50p 235297
30/09/2024 17.50p 17.65p 15.00p 15.25p 2686430
27/09/2024 18.00p 18.40p 17.50p 17.75p 369950
26/09/2024 18.00p 18.50p 17.67p 18.00p 114596
25/09/2024 18.25p 19.50p 17.65p 17.65p 714070
24/09/2024 18.25p 18.40p 18.25p 18.25p 5000
23/09/2024 18.25p 18.50p 18.15p 18.25p 25104
20/09/2024 18.50p 18.50p 18.20p 18.25p 1000
19/09/2024 19.00p 19.00p 18.50p 18.50p 137429
18/09/2024 17.75p 19.50p 17.75p 19.00p 351156

*Close Price adjusted for both dividends and splits