Sintana Energy Inc. (AIM:SEI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 18.10
-0.40 (-2.16%)
Nov 6, 2026, 4:19 PM GMT
AIM:SEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.10 | 18.50 | 17.00 | 18.10 | 18.10 | -2.16% | 639,400 |
| Nov 5, 2026 | 19.50 | 19.70 | 18.00 | 18.50 | 18.50 | -4.15% | 388,592 |
| Nov 4, 2026 | 19.25 | 20.00 | 19.00 | 19.30 | 19.30 | 0.26% | 1,622,317 |
| Nov 3, 2026 | 20.00 | 21.00 | 19.00 | 19.25 | 19.25 | -3.75% | 280,277 |
| Nov 2, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 253,753 |
| Oct 30, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 414,056 |
| Oct 29, 2026 | 20.00 | 20.64 | 19.50 | 20.00 | 20.00 | - | 60,334 |
| Oct 28, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 79,255 |
| Oct 27, 2026 | 19.50 | 20.50 | 19.00 | 20.00 | 20.00 | 2.56% | 369,499 |
| Oct 26, 2026 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | -1.27% | 83,863 |
| Oct 23, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 20,413 |
| Oct 22, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 34,514 |
| Oct 21, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 9,130 |
| Oct 20, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 433,113 |
| Oct 19, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 408,430 |
| Oct 16, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 63,010 |
| Oct 15, 2026 | 20.50 | 20.50 | 19.50 | 19.75 | 19.75 | -1.25% | 128,420 |
| Oct 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 58,961 |
| Oct 13, 2026 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | -2.86% | 106,857 |
| Oct 12, 2026 | 21.00 | 20.50 | 20.00 | 21.00 | 21.00 | - | 54,641 |
| Oct 9, 2026 | 21.00 | 21.20 | 20.00 | 21.00 | 21.00 | - | 96,719 |
| Oct 8, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 55,221 |
| Oct 7, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 207,060 |
| Oct 6, 2026 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 566,233 |
| Oct 5, 2026 | 20.50 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 379,091 |
| Oct 2, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 7.69% | 158,259 |
| Oct 1, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | - | 132,498 |
| Sep 30, 2026 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 347,295 |
| Sep 29, 2026 | 21.00 | 21.50 | 18.00 | 20.00 | 20.00 | -4.76% | 721,038 |
| Sep 28, 2026 | 21.00 | 21.50 | 20.70 | 21.00 | 21.00 | - | 228,862 |
| Sep 25, 2026 | 21.00 | 21.50 | 21.01 | 21.00 | 21.00 | - | 53,998 |
| Sep 24, 2026 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 61,997 |
| Sep 23, 2026 | 21.00 | 21.40 | 20.50 | 21.00 | 21.00 | - | 224,226 |
| Sep 22, 2026 | 20.50 | 21.50 | 20.00 | 21.00 | 21.00 | 2.44% | 240,597 |
| Sep 21, 2026 | 20.50 | 21.50 | 20.00 | 20.50 | 20.50 | - | 199,998 |
| Sep 18, 2026 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | -1.20% | 255,197 |
| Sep 17, 2026 | 20.75 | 20.74 | 20.50 | 20.75 | 20.75 | - | 84,892 |
| Sep 16, 2026 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | - | 52,755 |
| Sep 15, 2026 | 20.75 | 21.00 | 20.74 | 20.75 | 20.75 | - | 2,765 |
| Sep 14, 2026 | 21.00 | 21.50 | 20.50 | 20.75 | 20.75 | -1.19% | 165,607 |
| Sep 11, 2026 | 21.00 | 22.00 | 20.50 | 21.00 | 21.00 | -2.33% | 54,311 |
| Sep 10, 2026 | 21.50 | 23.05 | 21.00 | 21.50 | 21.50 | 1.18% | 615,857 |
| Sep 9, 2026 | 21.00 | 22.00 | 20.00 | 21.25 | 21.25 | 1.19% | 203,839 |
| Sep 8, 2026 | 20.86 | 21.00 | 21.00 | 21.00 | 21.00 | - | 26,174 |
| Sep 7, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 126,756 |
| Sep 4, 2026 | 21.00 | 22.00 | 20.85 | 21.00 | 21.00 | - | 225,867 |
| Sep 3, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 83,995 |
| Sep 2, 2026 | 21.00 | 21.48 | 20.00 | 21.00 | 21.00 | - | 98,438 |
| Sep 1, 2026 | 20.50 | 22.00 | 20.00 | 21.00 | 21.00 | 2.44% | 226,109 |
| Aug 28, 2026 | 21.50 | 22.00 | 20.50 | 20.50 | 20.50 | -4.65% | 323,973 |