Shares Magazine
30.00p-1.50 (-4.76%)28 Mar 2025, 16:35
Seascape Energy Asia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 32.25p | 32.00p | 30.00p | 30.00p | 506,535 |
| Mar 27, 2025 | 32.00p | 32.80p | 31.40p | 31.50p | 221,450 |
| Mar 26, 2025 | 32.50p | 33.30p | 32.00p | 32.00p | 217,763 |
| Mar 25, 2025 | 34.00p | 34.17p | 32.00p | 32.50p | 294,020 |
| Mar 24, 2025 | 34.00p | 34.25p | 33.09p | 34.00p | 160,566 |
| Mar 21, 2025 | 35.00p | 35.15p | 34.00p | 35.00p | 346,751 |
| Mar 20, 2025 | 36.75p | 37.00p | 34.80p | 35.00p | 300,989 |
| Mar 19, 2025 | 36.75p | 37.00p | 36.50p | 36.75p | 386,540 |
| Mar 18, 2025 | 36.00p | 38.00p | 36.00p | 36.75p | 828,827 |
| Mar 17, 2025 | 35.00p | 35.60p | 34.00p | 34.50p | 12,174 |
| Mar 14, 2025 | 35.25p | 35.00p | 33.80p | 35.00p | 137,838 |
| Mar 13, 2025 | 35.00p | 35.25p | 34.50p | 35.25p | 10,013 |
| Mar 12, 2025 | 35.25p | 36.00p | 34.50p | 35.25p | 56,214 |
| Mar 11, 2025 | 35.50p | 35.60p | 35.00p | 35.25p | 92,371 |
| Mar 10, 2025 | 35.50p | 36.00p | 35.00p | 35.50p | 44,086 |
| Mar 7, 2025 | 36.00p | 36.00p | 34.97p | 35.50p | 160,766 |
| Mar 6, 2025 | 35.50p | 37.00p | 35.00p | 36.00p | 97,235 |
| Mar 5, 2025 | 36.00p | 36.50p | 35.00p | 35.50p | 65,481 |
| Mar 4, 2025 | 37.50p | 39.00p | 36.00p | 36.00p | 304,823 |
| Mar 3, 2025 | 37.50p | 39.00p | 36.60p | 37.50p | 141,336 |
| Feb 28, 2025 | 39.00p | 39.75p | 37.22p | 37.50p | 131,409 |
| Feb 27, 2025 | 38.25p | 39.82p | 38.00p | 39.00p | 152,494 |
| Feb 26, 2025 | 37.00p | 39.90p | 37.12p | 39.00p | 316,941 |
| Feb 25, 2025 | 36.75p | 37.50p | 37.10p | 37.00p | 42,427 |
| Feb 24, 2025 | 36.75p | 37.45p | 36.39p | 36.75p | 392,409 |
| Feb 21, 2025 | 36.75p | 37.46p | 36.00p | 36.75p | 92,841 |
| Feb 20, 2025 | 36.75p | 36.91p | 36.52p | 36.75p | 69,688 |
| Feb 19, 2025 | 36.75p | 37.50p | 36.10p | 36.75p | 270,738 |
| Feb 18, 2025 | 36.75p | 37.02p | 36.39p | 36.75p | 67,433 |
| Feb 17, 2025 | 36.75p | 37.00p | 36.00p | 36.75p | 12,714 |
| Feb 14, 2025 | 37.25p | 37.40p | 36.00p | 36.75p | 62,566 |
| Feb 13, 2025 | 37.25p | 37.50p | 37.00p | 37.25p | 71,996 |
| Feb 12, 2025 | 38.75p | 39.00p | 37.00p | 37.25p | 189,175 |
| Feb 11, 2025 | 39.00p | 39.11p | 38.50p | 38.75p | 435,274 |
| Feb 10, 2025 | 36.50p | 39.50p | 36.51p | 39.00p | 361,316 |
| Feb 7, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 236,099 |
| Feb 6, 2025 | 34.00p | 38.00p | 34.10p | 36.50p | 718,496 |
| Feb 5, 2025 | 33.00p | 34.80p | 33.00p | 34.00p | 294,787 |
| Feb 4, 2025 | 32.50p | 33.80p | 32.00p | 33.00p | 120,464 |
| Feb 3, 2025 | 33.00p | 33.30p | 32.13p | 32.50p | 86,841 |
| Jan 31, 2025 | 34.00p | 33.97p | 33.00p | 33.50p | 104,192 |
| Jan 30, 2025 | 34.00p | 35.00p | 33.00p | 35.00p | 52,731 |
| Jan 29, 2025 | 34.50p | 35.00p | 33.00p | 34.00p | 72,401 |
| Jan 28, 2025 | 35.50p | 35.90p | 34.00p | 35.00p | 90,377 |
| Jan 27, 2025 | 36.00p | 36.24p | 34.25p | 35.50p | 138,894 |
| Jan 24, 2025 | 37.00p | 38.00p | 35.00p | 36.00p | 242,352 |
| Jan 23, 2025 | 37.50p | 38.00p | 36.27p | 37.00p | 96,615 |
| Jan 22, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 88,245 |
| Jan 21, 2025 | 33.00p | 39.00p | 33.80p | 37.50p | 482,767 |
| Jan 20, 2025 | 32.00p | 33.75p | 31.33p | 32.50p | 53,814 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.