Shares Magazine
54.00p+1.00 (+1.89%)02 Jul 2025, 16:15
Seascape Energy Asia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 53.00p | 55.00p | 52.05p | 54.00p | 264,922 |
| Jul 1, 2025 | 52.50p | 54.00p | 51.00p | 53.00p | 252,871 |
| Jun 30, 2025 | 51.50p | 54.00p | 50.20p | 52.50p | 190,509 |
| Jun 27, 2025 | 51.50p | 53.00p | 50.00p | 52.00p | 364,237 |
| Jun 26, 2025 | 51.50p | 53.00p | 50.00p | 51.50p | 269,815 |
| Jun 25, 2025 | 51.00p | 54.00p | 50.48p | 51.50p | 532,922 |
| Jun 24, 2025 | 50.00p | 52.00p | 48.82p | 51.40p | 602,423 |
| Jun 23, 2025 | 48.00p | 50.90p | 46.55p | 50.00p | 383,554 |
| Jun 20, 2025 | 51.00p | 52.00p | 46.55p | 48.00p | 1,198,349 |
| Jun 19, 2025 | 54.00p | 59.00p | 50.13p | 51.00p | 2,570,815 |
| Jun 18, 2025 | 46.50p | 55.00p | 46.50p | 54.00p | 1,393,770 |
| Jun 17, 2025 | 38.50p | 50.90p | 38.00p | 46.50p | 2,364,327 |
| Jun 16, 2025 | 36.50p | 38.00p | 36.02p | 36.50p | 45,753 |
| Jun 13, 2025 | 36.50p | 38.00p | 35.96p | 36.50p | 42,973 |
| Jun 12, 2025 | 37.00p | 37.99p | 36.00p | 36.50p | 76,669 |
| Jun 11, 2025 | 37.00p | 37.35p | 36.50p | 37.00p | 49,756 |
| Jun 10, 2025 | 37.00p | 37.00p | 36.02p | 37.00p | 73,052 |
| Jun 9, 2025 | 37.00p | 38.00p | 36.20p | 37.00p | 72,226 |
| Jun 6, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 33,973 |
| Jun 5, 2025 | 37.00p | 37.88p | 36.12p | 37.00p | 7,931 |
| Jun 4, 2025 | 37.50p | 36.52p | 36.00p | 37.00p | 17,000 |
| Jun 3, 2025 | 38.00p | 39.00p | 36.18p | 37.50p | 92,179 |
| Jun 2, 2025 | 36.50p | 39.00p | 36.00p | 38.00p | 417,511 |
| May 30, 2025 | 35.00p | 37.00p | 36.25p | 36.50p | 77,705 |
| May 29, 2025 | 32.00p | 36.00p | 32.72p | 35.00p | 245,216 |
| May 28, 2025 | 32.00p | 33.00p | 31.67p | 32.00p | 88,274 |
| May 27, 2025 | 31.00p | 32.90p | 30.66p | 32.00p | 125,390 |
| May 23, 2025 | 32.50p | 32.98p | 30.50p | 31.00p | 149,598 |
| May 22, 2025 | 33.50p | 34.00p | 32.00p | 33.50p | 96,785 |
| May 21, 2025 | 33.50p | 33.50p | 32.15p | 33.50p | 198,477 |
| May 20, 2025 | 34.00p | 33.00p | 32.20p | 33.50p | 186,113 |
| May 19, 2025 | 34.00p | 34.15p | 33.00p | 34.00p | 25,134 |
| May 16, 2025 | 34.00p | 34.25p | 33.00p | 34.00p | 164,260 |
| May 15, 2025 | 34.00p | 34.60p | 33.25p | 34.00p | 67,184 |
| May 14, 2025 | 30.25p | 36.00p | 30.93p | 34.00p | 672,563 |
| May 13, 2025 | 30.25p | 31.00p | 29.60p | 30.25p | 34,405 |
| May 12, 2025 | 29.75p | 31.00p | 28.50p | 30.50p | 221,587 |
| May 9, 2025 | 29.25p | 31.00p | 28.50p | 29.75p | 864,746 |
| May 8, 2025 | 28.75p | 29.00p | 28.00p | 28.75p | 283,449 |
| May 7, 2025 | 28.75p | 29.00p | 28.50p | 28.75p | 88,371 |
| May 6, 2025 | 29.50p | 29.64p | 28.50p | 28.75p | 168,638 |
| May 2, 2025 | 29.50p | 29.67p | 29.00p | 29.50p | 137,825 |
| May 1, 2025 | 29.50p | 30.00p | 29.00p | 29.50p | 43,641 |
| Apr 30, 2025 | 30.00p | 30.38p | 29.00p | 29.50p | 221,632 |
| Apr 29, 2025 | 30.00p | 31.00p | 29.00p | 30.00p | 55,435 |
| Apr 28, 2025 | 29.50p | 30.60p | 29.10p | 30.40p | 106,433 |
| Apr 25, 2025 | 29.00p | 29.90p | 28.72p | 29.50p | 145,161 |
| Apr 24, 2025 | 29.00p | 30.00p | 28.75p | 29.00p | 99,316 |
| Apr 23, 2025 | 29.00p | 29.48p | 28.63p | 29.00p | 26,926 |
| Apr 22, 2025 | 29.00p | 29.75p | 28.44p | 29.00p | 106,269 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.