Seascape Energy Asia plc (AIM:SEA)
London
· Delayed Price · Currency is GBP · Price in GBX 63.00
0.00 (0.00%)
At close: Dec 5, 2025
Seascape Energy Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.50 | 65.00 | 62.00 | 65.00 | - | 3.17% | 457,464 |
| Dec 4, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 188,317 |
| Dec 3, 2025 | 64.00 | 66.00 | 62.40 | 64.00 | 64.00 | - | 6,274 |
| Dec 2, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 109,950 |
| Dec 1, 2025 | 63.50 | 66.00 | 62.00 | 66.00 | 66.00 | 3.94% | 93,404 |
| Nov 28, 2025 | 65.00 | 67.00 | 62.00 | 63.50 | 63.50 | -2.31% | 121,607 |
| Nov 27, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 4,854 |
| Nov 26, 2025 | 65.50 | 68.00 | 63.00 | 65.00 | 65.00 | -0.76% | 67,329 |
| Nov 25, 2025 | 65.50 | 68.00 | 63.00 | 65.50 | 65.50 | - | 13,336 |
| Nov 24, 2025 | 65.50 | 68.00 | 63.00 | 65.50 | 65.50 | 3.97% | 13,471 |
| Nov 21, 2025 | 65.50 | 66.00 | 63.00 | 63.00 | 63.00 | -3.82% | 161,545 |
| Nov 20, 2025 | 65.00 | 67.17 | 63.46 | 65.50 | 65.50 | 0.77% | 162,929 |
| Nov 19, 2025 | 68.00 | 68.00 | 63.30 | 65.00 | 65.00 | -4.13% | 306,140 |
| Nov 18, 2025 | 68.50 | 68.40 | 66.00 | 67.80 | 67.80 | -1.02% | 163,241 |
| Nov 17, 2025 | 68.50 | 70.00 | 67.55 | 68.50 | 68.50 | -0.72% | 52,804 |
| Nov 14, 2025 | 70.50 | 72.00 | 69.00 | 69.00 | 69.00 | -2.13% | 142,310 |
| Nov 13, 2025 | 65.50 | 71.75 | 65.56 | 70.50 | 70.50 | 7.63% | 360,982 |
| Nov 12, 2025 | 65.50 | 66.88 | 64.44 | 65.50 | 65.50 | -0.46% | 111,453 |
| Nov 11, 2025 | 65.50 | 65.80 | 64.27 | 65.80 | 65.80 | 0.30% | 11,691 |
| Nov 10, 2025 | 63.00 | 67.00 | 62.00 | 65.60 | 65.60 | 4.46% | 494,326 |
| Nov 7, 2025 | 63.00 | 64.86 | 61.03 | 62.80 | 62.80 | 1.29% | 34,916 |
| Nov 6, 2025 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | -0.32% | 211,644 |
| Nov 5, 2025 | 65.50 | 66.00 | 60.50 | 62.20 | 62.20 | -4.31% | 657,689 |
| Nov 4, 2025 | 68.00 | 69.00 | 60.45 | 65.00 | 65.00 | -4.97% | 1,098,159 |
| Nov 3, 2025 | 71.00 | 73.00 | 67.50 | 68.40 | 68.40 | -3.66% | 328,750 |
| Oct 31, 2025 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 195,159 |
| Oct 30, 2025 | 71.00 | 75.00 | 71.56 | 72.00 | 72.00 | 2.86% | 119,755 |
| Oct 29, 2025 | 77.50 | 79.00 | 68.25 | 70.00 | 70.00 | -8.85% | 1,403,992 |
| Oct 28, 2025 | 78.00 | 79.00 | 76.00 | 76.80 | 76.80 | -2.78% | 202,542 |
| Oct 27, 2025 | 79.50 | 81.00 | 76.62 | 79.00 | 79.00 | -0.63% | 180,145 |
| Oct 24, 2025 | 79.50 | 82.00 | 78.00 | 79.50 | 79.50 | - | 88,644 |
| Oct 23, 2025 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | -0.63% | 47,278 |
| Oct 22, 2025 | 76.00 | 81.00 | 77.00 | 80.00 | 80.00 | 3.90% | 266,537 |
| Oct 21, 2025 | 75.00 | 78.00 | 73.00 | 77.00 | 77.00 | 2.67% | 236,735 |
| Oct 20, 2025 | 75.50 | 77.00 | 73.30 | 75.00 | 75.00 | -1.32% | 153,234 |
| Oct 17, 2025 | 78.50 | 79.80 | 74.00 | 76.00 | 76.00 | -3.31% | 236,611 |
| Oct 16, 2025 | 74.50 | 81.00 | 73.00 | 78.60 | 78.60 | 4.80% | 762,959 |
| Oct 15, 2025 | 85.00 | 85.00 | 72.00 | 75.00 | 75.00 | -12.28% | 1,019,557 |
| Oct 14, 2025 | 86.50 | 87.87 | 84.00 | 85.50 | 85.50 | -0.58% | 651,651 |
| Oct 13, 2025 | 86.50 | 89.00 | 85.13 | 86.00 | 86.00 | -2.27% | 341,068 |
| Oct 10, 2025 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 247,307 |
| Oct 9, 2025 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 280,537 |
| Oct 8, 2025 | 86.50 | 88.00 | 85.00 | 87.00 | 87.00 | 0.58% | 187,272 |
| Oct 7, 2025 | 87.00 | 88.00 | 85.00 | 86.50 | 86.50 | -0.57% | 54,272 |
| Oct 6, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 204,466 |
| Oct 3, 2025 | 84.00 | 90.00 | 83.00 | 87.00 | 87.00 | 3.57% | 662,865 |
| Oct 2, 2025 | 80.50 | 85.00 | 80.00 | 84.00 | 84.00 | 4.35% | 110,312 |
| Oct 1, 2025 | 80.50 | 82.00 | 80.48 | 80.50 | 80.50 | - | 25,920 |
| Sep 30, 2025 | 79.00 | 83.00 | 79.00 | 80.50 | 80.50 | 1.90% | 127,098 |
| Sep 29, 2025 | 79.50 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 210,022 |
| Sep 26, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 79,473 |
| Sep 25, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 128,559 |
| Sep 24, 2025 | 80.50 | 82.00 | 79.00 | 80.00 | 80.00 | -0.62% | 126,933 |
| Sep 23, 2025 | 79.00 | 81.00 | 78.00 | 80.50 | 80.50 | 1.90% | 217,658 |
| Sep 22, 2025 | 80.50 | 82.00 | 78.00 | 79.00 | 79.00 | -1.86% | 644,792 |
| Sep 19, 2025 | 81.50 | 83.00 | 79.00 | 80.50 | 80.50 | -1.23% | 139,942 |
| Sep 18, 2025 | 81.50 | 83.00 | 80.09 | 81.50 | 81.50 | - | 56,249 |
| Sep 17, 2025 | 81.00 | 82.00 | 80.00 | 81.50 | 81.50 | 0.62% | 20,856 |
| Sep 16, 2025 | 80.00 | 82.00 | 80.46 | 81.00 | 81.00 | 1.25% | 169,967 |
| Sep 15, 2025 | 81.00 | 85.00 | 79.00 | 80.00 | 80.00 | - | 129,763 |
| Sep 12, 2025 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 66,255 |
| Sep 11, 2025 | 80.00 | 82.00 | 79.90 | 81.00 | 81.00 | 1.25% | 53,783 |
| Sep 10, 2025 | 80.00 | 81.00 | 79.12 | 80.00 | 80.00 | - | 25,481 |
| Sep 9, 2025 | 79.50 | 81.00 | 79.00 | 80.00 | 80.00 | 0.63% | 161,634 |
| Sep 8, 2025 | 79.50 | 80.99 | 79.00 | 79.50 | 79.50 | -0.63% | 140,834 |
| Sep 5, 2025 | 79.50 | 81.00 | 78.90 | 80.00 | 80.00 | - | 189,932 |
| Sep 4, 2025 | 80.00 | 81.00 | 78.55 | 80.00 | 80.00 | - | 177,043 |
| Sep 3, 2025 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 180,465 |
| Sep 2, 2025 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | -2.44% | 375,907 |
| Sep 1, 2025 | 79.00 | 83.00 | 77.00 | 82.00 | 82.00 | 4.46% | 331,035 |
| Aug 29, 2025 | 77.00 | 81.00 | 76.00 | 78.50 | 78.50 | 1.95% | 384,940 |
| Aug 28, 2025 | 73.00 | 77.90 | 72.00 | 77.00 | 77.00 | 5.48% | 325,223 |
| Aug 27, 2025 | 71.50 | 73.98 | 72.00 | 73.00 | 73.00 | 2.10% | 90,074 |
| Aug 26, 2025 | 70.00 | 71.98 | 69.70 | 71.50 | 71.50 | 2.14% | 217,745 |
| Aug 22, 2025 | 71.00 | 71.97 | 69.36 | 70.00 | 70.00 | -1.41% | 263,854 |
| Aug 21, 2025 | 71.50 | 72.00 | 70.03 | 71.00 | 71.00 | -0.70% | 113,155 |
| Aug 20, 2025 | 72.00 | 73.00 | 70.00 | 71.50 | 71.50 | -2.05% | 226,944 |
| Aug 19, 2025 | 69.00 | 74.00 | 70.00 | 73.00 | 73.00 | 5.80% | 524,306 |
| Aug 18, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 76,780 |
| Aug 15, 2025 | 69.50 | 71.00 | 68.55 | 69.00 | 69.00 | -1.43% | 147,784 |
| Aug 14, 2025 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 365,559 |
| Aug 13, 2025 | 70.50 | 72.00 | 69.00 | 70.00 | 70.00 | -0.71% | 148,835 |
| Aug 12, 2025 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | -0.70% | 147,138 |
| Aug 11, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 187,812 |
| Aug 8, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 75,062 |
| Aug 7, 2025 | 69.00 | 72.90 | 68.00 | 71.00 | 71.00 | 2.90% | 313,158 |
| Aug 6, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 244,094 |
| Aug 5, 2025 | 69.00 | 70.00 | 69.25 | 69.00 | 69.00 | - | 14,203 |
| Aug 4, 2025 | 69.00 | 70.00 | 68.11 | 69.00 | 69.00 | - | 108,598 |
| Aug 1, 2025 | 69.00 | 70.00 | 68.25 | 69.00 | 69.00 | - | 23,100 |
| Jul 31, 2025 | 69.50 | 70.00 | 68.11 | 69.00 | 69.00 | 3.29% | 40,476 |
| Jul 30, 2025 | 71.50 | 73.00 | 66.80 | 66.80 | 66.80 | -6.57% | 316,176 |
| Jul 29, 2025 | 72.00 | 73.00 | 70.00 | 71.50 | 71.50 | -0.69% | 157,338 |
| Jul 28, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 143,788 |
| Jul 25, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 260,133 |
| Jul 24, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 205,951 |
| Jul 23, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 314,210 |
| Jul 22, 2025 | 70.00 | 75.00 | 70.28 | 73.00 | 73.00 | 2.82% | 427,882 |
| Jul 21, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 277,650 |
| Jul 18, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 268,978 |