Sintana Energy Inc. (AIM:SEI)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
-0.20 (-0.94%)
Aug 14, 2026, 4:14 PM GMT
AIM:SEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | -0.94% | 96,421 |
| Aug 13, 2026 | 21.50 | 22.00 | 20.30 | 21.20 | 21.20 | -2.75% | 435,158 |
| Aug 12, 2026 | 22.00 | 23.00 | 21.10 | 21.80 | 21.80 | -2.02% | 315,526 |
| Aug 11, 2026 | 20.50 | 22.00 | 20.00 | 22.25 | 22.25 | 8.54% | 381,441 |
| Aug 10, 2026 | 20.25 | 21.00 | 19.50 | 20.50 | 20.50 | -2.38% | 350,633 |
| Aug 7, 2026 | 20.25 | 21.00 | 19.50 | 21.00 | 21.00 | 3.70% | 122,852 |
| Aug 6, 2026 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 15,903 |
| Aug 5, 2026 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 140,526 |
| Aug 4, 2026 | 20.50 | 21.00 | 19.50 | 20.25 | 20.25 | -1.22% | 110,051 |
| Aug 3, 2026 | 20.50 | 20.80 | 20.00 | 20.50 | 20.50 | - | 75,409 |
| Jul 31, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 62,227 |
| Jul 30, 2026 | 20.75 | 21.50 | 20.00 | 20.50 | 20.50 | -1.20% | 175,275 |
| Jul 29, 2026 | 20.75 | 21.50 | 20.00 | 20.75 | 20.75 | - | 3,272 |
| Jul 28, 2026 | 21.50 | 22.00 | 20.00 | 20.75 | 20.75 | -3.49% | 11,116 |
| Jul 27, 2026 | 20.25 | 22.00 | 18.25 | 21.50 | 21.50 | 6.17% | 507,077 |
| Jul 24, 2026 | 19.00 | 21.00 | 18.50 | 20.25 | 20.25 | 6.58% | 270,516 |
| Jul 23, 2026 | 19.00 | 19.50 | 18.86 | 19.00 | 19.00 | - | 41,555 |
| Jul 22, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 1.33% | 79,885 |
| Jul 21, 2026 | 18.75 | 19.20 | 18.00 | 18.75 | 18.75 | - | 473,229 |
| Jul 20, 2026 | 18.50 | 19.50 | 18.00 | 18.75 | 18.75 | 1.35% | 88,413 |
| Jul 17, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | -0.54% | 147,895 |
| Jul 16, 2026 | 18.75 | 19.00 | 18.50 | 18.60 | 18.60 | -4.12% | 119,596 |
| Jul 15, 2026 | 19.25 | 20.00 | 18.50 | 19.40 | 19.40 | -0.51% | 180,005 |
| Jul 14, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 160,252 |
| Jul 13, 2026 | 19.25 | 20.00 | 18.50 | 20.00 | 20.00 | 3.90% | 49,769 |
| Jul 10, 2026 | 19.50 | 20.00 | 18.50 | 19.25 | 19.25 | -1.28% | 419,671 |
| Jul 9, 2026 | 19.50 | 20.00 | 18.75 | 19.50 | 19.50 | - | 206,655 |
| Jul 8, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 111,647 |
| Jul 7, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 2.63% | 62,897 |
| Jul 6, 2026 | 19.50 | 20.00 | 18.80 | 19.00 | 19.00 | -3.80% | 214,780 |
| Jul 3, 2026 | 18.75 | 19.50 | 18.00 | 19.75 | 19.75 | 9.72% | 259,321 |
| Jul 2, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | - | 477,023 |
| Jul 1, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | - | 439,443 |
| Jun 30, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -2.70% | 195,422 |
| Jun 29, 2026 | 19.00 | 20.00 | 17.60 | 18.50 | 18.50 | -2.63% | 304,662 |
| Jun 26, 2026 | 19.50 | 20.00 | 18.00 | 19.00 | 19.00 | -2.56% | 479,598 |
| Jun 25, 2026 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | -4.88% | 291,828 |
| Jun 24, 2026 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 114,192 |
| Jun 23, 2026 | 21.00 | 21.00 | 20.06 | 21.00 | 21.00 | 2.44% | 86,540 |
| Jun 22, 2026 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | 2.50% | 204,324 |
| Jun 19, 2026 | 21.50 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 278,956 |
| Jun 18, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 131,697 |
| Jun 17, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 2.38% | 109,029 |
| Jun 16, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 194,829 |
| Jun 15, 2026 | 22.50 | 23.00 | 21.22 | 21.50 | 21.50 | -4.44% | 282,860 |
| Jun 12, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 303,538 |
| Jun 11, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 53,262 |
| Jun 10, 2026 | 23.00 | 23.50 | 22.00 | 22.50 | 22.50 | -2.17% | 167,278 |
| Jun 9, 2026 | 23.00 | 23.50 | 22.65 | 23.00 | 23.00 | - | 160,984 |
| Jun 8, 2026 | 23.00 | 23.80 | 22.50 | 23.00 | 23.00 | - | 250,286 |