Seascape Energy Asia plc (AIM:SEA)
London · Delayed Price · Currency is GBP · Price in GBX 71.00
-1.00 (-1.39%)
Oct 31, 2025, 4:35 PM GMT+1
Seascape Energy Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 195,159 |
| Oct 30, 2025 | 71.00 | 75.00 | 71.00 | 72.00 | 72.00 | 2.86% | 119,755 |
| Oct 29, 2025 | 77.50 | 79.00 | 68.25 | 70.00 | 70.00 | -8.85% | 1,403,992 |
| Oct 28, 2025 | 78.00 | 79.00 | 76.00 | 76.80 | 76.80 | -2.78% | 202,542 |
| Oct 27, 2025 | 79.50 | 81.00 | 76.62 | 79.00 | 79.00 | -0.63% | 188,117 |
| Oct 24, 2025 | 79.50 | 82.00 | 78.00 | 79.50 | 79.50 | - | 88,644 |
| Oct 23, 2025 | 80.00 | 81.00 | 78.00 | 79.50 | 79.50 | -0.63% | 60,270 |
| Oct 22, 2025 | 77.00 | 81.00 | 76.00 | 80.00 | 80.00 | 3.90% | 266,537 |
| Oct 21, 2025 | 75.00 | 78.00 | 73.00 | 77.00 | 77.00 | 2.67% | 236,735 |
| Oct 20, 2025 | 75.50 | 77.00 | 73.30 | 75.00 | 75.00 | -1.32% | 153,234 |
| Oct 17, 2025 | 78.50 | 79.80 | 74.00 | 76.00 | 76.00 | -3.31% | 257,851 |
| Oct 16, 2025 | 77.00 | 81.00 | 73.00 | 78.60 | 78.60 | 4.80% | 762,959 |
| Oct 15, 2025 | 85.00 | 85.00 | 72.00 | 75.00 | 75.00 | -12.28% | 1,019,557 |
| Oct 14, 2025 | 86.50 | 87.87 | 84.00 | 85.50 | 85.50 | -0.58% | 651,651 |
| Oct 13, 2025 | 86.50 | 89.00 | 85.13 | 86.00 | 86.00 | -2.27% | 345,229 |
| Oct 10, 2025 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 247,307 |
| Oct 9, 2025 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 280,537 |
| Oct 8, 2025 | 86.50 | 88.00 | 85.00 | 87.00 | 87.00 | 0.58% | 187,293 |
| Oct 7, 2025 | 87.00 | 88.00 | 85.00 | 86.50 | 86.50 | -0.57% | 54,272 |
| Oct 6, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 204,465 |
| Oct 3, 2025 | 87.00 | 90.00 | 83.00 | 87.00 | 87.00 | 3.57% | 662,865 |
| Oct 2, 2025 | 80.50 | 85.00 | 80.00 | 84.00 | 84.00 | 4.35% | 110,312 |
| Oct 1, 2025 | 80.50 | 82.00 | 80.48 | 80.50 | 80.50 | - | 25,920 |
| Sep 30, 2025 | 80.00 | 83.00 | 79.00 | 80.50 | 80.50 | 1.90% | 132,097 |
| Sep 29, 2025 | 78.26 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 210,022 |
| Sep 26, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 86,466 |
| Sep 25, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 128,559 |
| Sep 24, 2025 | 80.50 | 82.00 | 79.00 | 80.00 | 80.00 | -0.62% | 126,933 |
| Sep 23, 2025 | 79.00 | 81.00 | 78.00 | 80.50 | 80.50 | 1.90% | 217,658 |
| Sep 22, 2025 | 80.50 | 82.00 | 78.00 | 79.00 | 79.00 | -1.86% | 644,792 |
| Sep 19, 2025 | 81.50 | 83.00 | 79.00 | 80.50 | 80.50 | -1.23% | 140,342 |
| Sep 18, 2025 | 81.50 | 83.00 | 80.09 | 81.50 | 81.50 | - | 56,421 |
| Sep 17, 2025 | 81.00 | 82.00 | 80.00 | 81.50 | 81.50 | 0.62% | 25,856 |
| Sep 16, 2025 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 171,465 |
| Sep 15, 2025 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | - | 145,365 |
| Sep 12, 2025 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 67,268 |
| Sep 11, 2025 | 80.00 | 82.00 | 79.90 | 81.00 | 81.00 | 1.25% | 53,789 |
| Sep 10, 2025 | 80.00 | 81.00 | 79.12 | 80.00 | 80.00 | - | 25,481 |
| Sep 9, 2025 | 79.50 | 81.00 | 79.00 | 80.00 | 80.00 | 0.63% | 161,634 |
| 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 |