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
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
13/03/2025 35.00p 35.25p 34.50p 35.25p 10013
12/03/2025 35.25p 36.00p 34.50p 35.25p 56214
11/03/2025 35.50p 35.60p 35.00p 35.25p 92371
10/03/2025 35.50p 36.00p 35.00p 35.50p 44086
07/03/2025 36.00p 36.00p 34.97p 35.50p 160766
06/03/2025 35.50p 37.00p 35.00p 36.00p 97235
05/03/2025 36.00p 36.50p 35.00p 35.50p 65481
04/03/2025 37.50p 39.00p 36.00p 36.00p 304823
03/03/2025 37.50p 39.00p 36.60p 37.50p 141336
28/02/2025 39.00p 39.75p 37.22p 37.50p 131409
27/02/2025 38.25p 39.82p 38.00p 39.00p 152494
26/02/2025 37.00p 39.90p 37.00p 39.00p 316942
25/02/2025 36.75p 37.50p 36.75p 37.00p 42427
24/02/2025 36.75p 37.46p 36.39p 36.75p 392409
21/02/2025 36.75p 37.46p 36.00p 36.75p 92841
20/02/2025 36.75p 36.91p 36.52p 36.75p 69688
19/02/2025 36.75p 37.50p 36.10p 36.75p 270738
18/02/2025 36.75p 37.02p 36.39p 36.75p 67433
17/02/2025 36.75p 37.00p 36.00p 36.75p 12714
14/02/2025 37.25p 37.40p 36.00p 36.75p 62566
13/02/2025 37.25p 37.50p 37.00p 37.25p 71996
12/02/2025 38.75p 39.00p 37.00p 37.25p 189175
11/02/2025 39.00p 39.11p 38.50p 38.75p 435274
10/02/2025 36.50p 39.50p 36.50p 39.00p 361316
07/02/2025 36.50p 37.00p 36.00p 36.50p 236099
06/02/2025 34.00p 38.00p 34.00p 36.50p 718496
05/02/2025 33.00p 34.80p 33.00p 34.00p 294787
04/02/2025 32.50p 33.80p 32.00p 33.00p 120464
03/02/2025 33.00p 33.30p 32.12p 32.50p 86841
31/01/2025 34.00p 34.00p 33.00p 33.50p 104192
30/01/2025 34.00p 35.00p 33.00p 35.00p 52731
29/01/2025 34.50p 35.00p 33.00p 34.00p 72402
28/01/2025 35.50p 35.90p 34.00p 35.00p 90377
27/01/2025 36.00p 36.24p 34.25p 35.50p 138894
24/01/2025 37.00p 38.00p 35.00p 36.00p 242352
23/01/2025 37.50p 38.00p 36.27p 37.00p 96615
22/01/2025 37.50p 39.00p 36.00p 37.50p 88245
21/01/2025 33.00p 39.00p 33.00p 37.50p 482767
20/01/2025 32.00p 33.75p 31.33p 32.50p 53814
17/01/2025 31.75p 33.00p 30.55p 32.00p 233150
16/01/2025 32.00p 32.05p 30.63p 30.80p 409113
15/01/2025 33.00p 34.00p 31.20p 32.00p 173778
14/01/2025 33.00p 33.00p 32.00p 32.20p 46911
13/01/2025 32.50p 34.00p 32.00p 34.00p 208746
10/01/2025 33.00p 33.00p 32.00p 33.00p 90356
09/01/2025 33.00p 33.00p 32.00p 33.00p 247808
08/01/2025 33.00p 33.50p 32.08p 33.00p 171137
07/01/2025 32.50p 33.00p 32.04p 33.00p 7067
06/01/2025 34.25p 34.25p 31.70p 32.50p 253128
03/01/2025 32.00p 35.00p 31.25p 34.25p 365934
02/01/2025 31.25p 32.37p 30.69p 32.00p 96378
31/12/2024 31.25p 31.30p 30.62p 31.25p 19727
30/12/2024 31.25p 31.50p 31.00p 31.25p 28498
27/12/2024 31.25p 32.00p 30.50p 31.25p 71489
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