Scirocco Energy Plc - SCIR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2024	0.3	0.25	0.25	0.3	0.22	11.96M
May 14, 2024	0.3	0.3	0.3	0.34	0.25	12.18M
May 13, 2024	0.24	0.3	0.3	0.34	0.24	11.08M
May 10, 2024	0.24	0.25	0.25	0.3	0.24	2.42M
May 09, 2024	0.25	0.25	0.25	0.3	0.23	6.36M
May 08, 2024	0.21	0.28	0.28	0.28	0.21	11.74M
May 07, 2024	0.3	0.24	0.24	0.3	0.2	6.9M
May 03, 2024	0.34	0.35	0.35	0.35	0.3	7.83M
May 02, 2024	0.3	0.33	0.33	0.34	0.3	2.06M
May 01, 2024	0.29	0.33	0.33	0.34	0.29	8.52M
April 30, 2024	0.28	0.32	0.32	0.35	0.28	12.13M
April 29, 2024	0.26	0.3	0.3	0.35	0.26	8.41M
April 26, 2024	0.25	0.28	0.28	0.3	0.25	6.43M
April 25, 2024	0.26	0.28	0.28	0.3	0.2	18.4M
April 24, 2024	0.23	0.28	0.28	0.3	0.23	1.76M
April 23, 2024	0.25	0.25	0.25	0.25	0.25	0
April 22, 2024	0.23	0.25	0.25	0.29	0.2	2.88M
April 19, 2024	0.25	0.25	0.25	0.25	0.22	3.32M
April 18, 2024	0.24	0.23	0.23	0.25	0.2	22.64M
April 17, 2024	0.2	0.23	0.23	0.28	0.16	48.27M
April 16, 2024	0.26	0.28	0.28	0.29	0.25	31,051
April 15, 2024	0.26	0.28	0.28	0.29	0.26	124,886
April 12, 2024	0.29	0.28	0.28	0.29	0.26	706,963
April 11, 2024	0.26	0.28	0.28	0.28	0.26	33,911
April 10, 2024	0.26	0.28	0.28	0.28	0.26	280,068
April 09, 2024	0.26	0.28	0.28	0.28	0.26	152,371
April 08, 2024	0.29	0.28	0.28	0.29	0.26	279,818
April 05, 2024	0.27	0.28	0.28	0.3	0.26	455,756
April 04, 2024	0.27	0.28	0.28	0.28	0.27	616,776
April 03, 2024	0.26	0.28	0.28	0.28	0.26	950,429
April 02, 2024	0.28	0.28	0.28	0.3	0.26	1.27M
March 28, 2024	0.3	0.28	0.28	0.3	0.25	22.87M
March 27, 2024	0.34	0.33	0.33	0.34	0.3	1.25M
March 26, 2024	0.33	0.33	0.33	0.33	0.33	0
March 25, 2024	0.33	0.33	0.33	0.35	0.3	3.97M
March 22, 2024	0.36	0.38	0.38	0.38	0.36	155,222
March 21, 2024	0.35	0.38	0.38	0.38	0.35	1.16M
March 20, 2024	0.45	0.38	0.38	0.45	0.36	3.31M
March 19, 2024	0.35	0.4	0.4	0.45	0.35	8.6M
March 18, 2024	0.4	0.38	0.38	0.4	0.3	4.28M
March 15, 2024	0.35	0.4	0.4	0.45	0.35	101,346
March 14, 2024	0.36	0.4	0.4	0.42	0.3	426,587
March 13, 2024	0.36	0.4	0.4	0.4	0.35	96,199
March 12, 2024	0.37	0.4	0.4	0.42	0.36	5.23M
March 11, 2024	0.37	0.4	0.4	0.43	0.37	517,033
March 08, 2024	0.4	0.4	0.4	0.4	0.36	350,000
March 07, 2024	0.4	0.4	0.4	0.4	0.36	160,000
March 06, 2024	0.36	0.4	0.4	0.4	0.35	320,357
March 05, 2024	0.38	0.4	0.4	0.4	0.35	1.03M
March 04, 2024	0.38	0.4	0.4	0.4	0.38	100,179
March 01, 2024	0.44	0.4	0.4	0.44	0.35	136,115
February 29, 2024	0.36	0.4	0.4	0.44	0.36	2.46M
February 28, 2024	0.35	0.4	0.4	0.41	0.35	485,663
February 27, 2024	0.37	0.4	0.4	0.42	0.37	3.49M
February 26, 2024	0.37	0.32	0.32	0.4	0.32	9.53M
February 23, 2024	0.3	0.35	0.35	0.38	0.3	2.34M
February 22, 2024	0.31	0.35	0.35	0.35	0.3	5.24M
February 21, 2024	0.31	0.35	0.35	0.35	0.31	36,203
February 20, 2024	0.38	0.35	0.35	0.38	0.31	721,430
February 19, 2024	0.31	0.35	0.35	0.35	0.3	1.54M

Scirocco Energy Plc (SCIR.L) LSE