Seascape Energy Asia plc (AIM:SEA)
London · Delayed Price · Currency is GBP · Price in GBX 80.00
+0.50 (0.63%)
Sep 9, 2025, 2:55 PM GMT+1
Seascape Energy Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 79.10 | 81.00 | 79.10 | 79.80 | 79.80 | 0.38% | 122,178 |
| Sep 8, 2025 | 79.50 | 80.99 | 79.00 | 79.50 | 79.50 | -0.63% | 140,834 |
| Sep 5, 2025 | 79.50 | 81.00 | 78.90 | 80.00 | 80.00 | - | 189,932 |
| Sep 4, 2025 | 80.00 | 81.00 | 78.55 | 80.00 | 80.00 | - | 177,043 |
| Sep 3, 2025 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 180,465 |
| Sep 2, 2025 | 82.00 | 82.00 | 78.50 | 80.00 | 80.00 | -2.44% | 375,907 |
| Sep 1, 2025 | 80.90 | 83.00 | 77.00 | 82.00 | 82.00 | 4.46% | 331,035 |
| Aug 29, 2025 | 77.40 | 81.00 | 76.00 | 78.50 | 78.50 | 1.95% | 419,940 |
| Aug 28, 2025 | 74.00 | 77.90 | 72.00 | 77.00 | 77.00 | 5.48% | 325,223 |
| Aug 27, 2025 | 72.50 | 73.98 | 72.00 | 73.00 | 73.00 | 2.10% | 91,448 |
| Aug 26, 2025 | 71.00 | 71.98 | 69.70 | 71.50 | 71.50 | 2.14% | 238,316 |
| Aug 22, 2025 | 70.10 | 71.97 | 69.36 | 70.00 | 70.00 | -1.41% | 263,854 |
| Aug 21, 2025 | 72.00 | 72.00 | 70.03 | 71.00 | 71.00 | -0.70% | 114,155 |
| Aug 20, 2025 | 71.66 | 73.00 | 70.00 | 71.50 | 71.50 | -2.05% | 249,944 |
| Aug 19, 2025 | 70.00 | 74.00 | 70.00 | 73.00 | 73.00 | 5.80% | 529,107 |
| Aug 18, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 76,780 |
| Aug 15, 2025 | 68.55 | 71.00 | 68.55 | 69.00 | 69.00 | -1.43% | 148,784 |
| Aug 14, 2025 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 365,559 |
| Aug 13, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -0.71% | 148,835 |
| Aug 12, 2025 | 70.30 | 72.00 | 69.00 | 70.50 | 70.50 | -0.70% | 147,138 |
| Aug 11, 2025 | 72.70 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 187,812 |
| Aug 8, 2025 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 75,082 |
| Aug 7, 2025 | 68.97 | 72.90 | 68.00 | 71.00 | 71.00 | 2.90% | 313,158 |
| Aug 6, 2025 | 68.22 | 70.00 | 68.00 | 69.00 | 69.00 | - | 244,094 |
| Aug 5, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 15,293 |
| Aug 4, 2025 | 69.25 | 70.00 | 68.11 | 69.00 | 69.00 | - | 108,598 |
| Aug 1, 2025 | 69.00 | 70.00 | 68.25 | 69.00 | 69.00 | - | 23,100 |
| Jul 31, 2025 | 68.11 | 70.00 | 68.11 | 69.00 | 69.00 | 3.29% | 40,489 |
| Jul 30, 2025 | 70.30 | 73.00 | 66.80 | 66.80 | 66.80 | -6.57% | 316,176 |
| Jul 29, 2025 | 71.00 | 73.00 | 70.00 | 71.50 | 71.50 | -0.69% | 157,338 |
| Jul 28, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 143,788 |
| Jul 25, 2025 | 73.15 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 260,133 |
| Jul 24, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 205,951 |
| Jul 23, 2025 | 73.90 | 74.00 | 72.00 | 73.00 | 73.00 | - | 314,210 |
| Jul 22, 2025 | 70.28 | 75.00 | 70.28 | 73.00 | 73.00 | 2.82% | 427,882 |
| Jul 21, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 297,650 |
| Jul 18, 2025 | 70.50 | 72.00 | 68.99 | 70.00 | 70.00 | - | 268,978 |
| Jul 17, 2025 | 69.50 | 73.00 | 68.00 | 70.00 | 70.00 | 2.19% | 922,439 |
| Jul 16, 2025 | 66.00 | 70.00 | 65.60 | 68.50 | 68.50 | 5.38% | 650,059 |
| Jul 15, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 0.78% | 71,333 |
| Jul 14, 2025 | 63.77 | 65.00 | 63.77 | 64.50 | 64.50 | -2.86% | 254,638 |
| Jul 11, 2025 | 62.03 | 66.40 | 62.00 | 66.40 | 66.40 | 6.24% | 390,966 |
| Jul 10, 2025 | 63.50 | 65.00 | 60.00 | 62.50 | 62.50 | -2.34% | 418,471 |
| Jul 9, 2025 | 64.23 | 67.00 | 62.00 | 64.00 | 64.00 | -1.54% | 454,264 |
| Jul 8, 2025 | 64.98 | 67.00 | 63.30 | 65.00 | 65.00 | 1.56% | 385,395 |
| Jul 7, 2025 | 61.00 | 65.00 | 60.00 | 64.00 | 64.00 | 5.79% | 899,307 |
| Jul 4, 2025 | 56.79 | 60.99 | 55.26 | 60.50 | 60.50 | 9.01% | 781,309 |
| Jul 3, 2025 | 53.00 | 57.00 | 53.00 | 55.50 | 55.50 | 2.78% | 169,287 |
| Jul 2, 2025 | 53.90 | 55.00 | 52.05 | 54.00 | 54.00 | 1.89% | 264,922 |
| Jul 1, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 0.95% | 253,827 |