Sintana Energy Inc. (AIM:SEI)
London · Delayed Price · Currency is GBP · Price in GBX 19.68
-0.08 (-0.38%)
Oct 16, 2026, 3:47 PM GMT
AIM:SEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.85 | 20.00 | 19.50 | 19.68 | 19.68 | -0.38% | 67,068 |
| 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 |
| Aug 27, 2026 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | - | 286,032 |
| Aug 26, 2026 | 21.50 | 21.98 | 21.00 | 21.50 | 21.50 | - | 221,685 |
| Aug 25, 2026 | 22.70 | 22.10 | 22.10 | 21.50 | 21.50 | -3.37% | 222,695 |
| Aug 24, 2026 | 22.25 | 23.00 | 21.50 | 22.25 | 22.25 | - | 483,038 |
| Aug 21, 2026 | 22.25 | 23.00 | 21.73 | 22.25 | 22.25 | - | 132,718 |
| Aug 20, 2026 | 22.00 | 23.00 | 21.90 | 22.25 | 22.25 | 1.14% | 118,472 |
| Aug 19, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 86,177 |
| Aug 18, 2026 | 21.00 | 22.70 | 20.00 | 22.00 | 22.00 | 4.76% | 364,655 |
| Aug 17, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 40,037 |
| 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 |