UK Markets close in 5 hrs 30 mins

Scirocco Energy Plc (SCIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.2370+0.0120 (+5.33%)
As of 10:24AM GMT. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 20230.21100.23700.21100.23700.23701,005,000
08 Feb 20230.22500.21100.21100.22500.22504,342
07 Feb 20230.22500.22900.20000.22500.2250563,010
06 Feb 20230.22500.24000.20500.22500.2250628,452
03 Feb 20230.22500.24200.20500.22500.2250675,478
02 Feb 20230.21500.24200.20300.22500.22501,191,212
01 Feb 20230.21500.22800.20300.21500.2150564,852
31 Jan 20230.21500.22800.20200.21500.2150437,474
30 Jan 20230.22500.23400.21800.21500.21501,094,697
27 Jan 20230.25500.27000.21700.22500.22505,149,298
26 Jan 20230.23000.26800.21800.25500.25508,625,794
25 Jan 20230.22000.24000.21600.23000.2300799,607
24 Jan 20230.22000.24000.21500.22000.2200548,490
23 Jan 20230.22000.23800.20000.22000.220044,117
20 Jan 20230.22000.22000.21300.22000.2200363,496
19 Jan 20230.22000.24000.20000.22000.220016,275,710
18 Jan 20230.22000.23800.20000.22000.2200810,239
17 Jan 20230.22000.22200.20100.22000.22002,682,394
16 Jan 20230.22000.22300.20600.22000.2200336,785
13 Jan 20230.22000.22400.20600.22000.2200903,047
12 Jan 20230.22000.22600.20000.22000.22001,180,806
11 Jan 20230.22000.20900.20900.22000.220051,746
10 Jan 20230.22000.22000.22000.22000.2200-
09 Jan 20230.22000.22800.20000.22000.22001,989,452
06 Jan 20230.21000.20500.20300.22000.2200333,443
05 Jan 20230.21000.20300.20000.21000.210012,811
04 Jan 20230.21000.21700.20400.21000.21002,547,166
03 Jan 20230.21000.20400.20000.21000.21001,996,045
30 Dec 20220.21000.21800.21800.21000.2100700,000
29 Dec 20220.21000.21800.20000.21000.2100816,383
28 Dec 20220.21000.21800.20000.21000.21001,236,640
23 Dec 20220.21000.21800.20200.21000.21001,051,447
22 Dec 20220.23500.23500.20000.21000.210022,078,933
21 Dec 20220.23500.23500.22000.23500.2350759,226
20 Dec 20220.24000.24800.22000.23500.23501,351,878
19 Dec 20220.26000.25000.22600.24000.24002,426,605
16 Dec 20220.26000.26200.25000.26000.2600210,640
15 Dec 20220.26000.26500.26100.26000.26001,321,245
14 Dec 20220.26000.26200.25000.26000.2600202,832
13 Dec 20220.27000.27500.25300.26000.26002,825,395
12 Dec 20220.27000.26100.26100.27000.2700107,405
09 Dec 20220.27000.27800.26000.27000.2700519,658
08 Dec 20220.27000.27800.25600.27000.2700418,405
07 Dec 20220.25000.29000.23400.27000.27004,762,554
06 Dec 20220.24500.26200.23200.25000.2500737,179
05 Dec 20220.25500.26200.24000.25500.25501,505,913
02 Dec 20220.25500.26200.24300.25500.255089,410
01 Dec 20220.24000.27000.24300.25500.25504,497,691
30 Nov 20220.24000.26000.22400.24000.24002,577,693
29 Nov 20220.24000.26000.22600.24000.24003,120,254
28 Nov 20220.24000.26000.22400.24000.240010,802,820
25 Nov 20220.23500.25500.22400.24000.24006,151,781
24 Nov 20220.23500.25000.22300.23500.23501,740,900
23 Nov 20220.23500.25000.22000.23500.23504,747,119
22 Nov 20220.23500.22300.21100.23500.2350555,931
21 Nov 20220.23500.23500.22100.23500.235093,588
18 Nov 20220.23500.25000.22000.23500.23509,491,089
17 Nov 20220.23500.25000.23600.23500.2350662,461
16 Nov 20220.24500.25000.23300.23500.23504,024,412
15 Nov 20220.20500.25400.21000.24500.245022,420,158
14 Nov 20220.19000.20100.18800.20500.20506,106,548
11 Nov 20220.18500.18800.18500.19000.1900932,967
10 Nov 20220.18500.19000.18500.18500.18506,025,571
09 Nov 20220.18500.19000.19000.18500.18501,602,243
08 Nov 20220.19000.18600.18300.18500.18502,041,103
07 Nov 20220.19000.20000.18600.19000.19001,968,948
04 Nov 20220.19000.19600.18600.19000.19007,421,311
03 Nov 20220.19000.19600.19100.19000.1900766,873
02 Nov 20220.19000.19700.18500.19000.19001,674,551
01 Nov 20220.19000.19800.18200.19000.1900782,283
31 Oct 20220.19000.20000.18200.19000.1900873,909
28 Oct 20220.18500.19100.18600.18600.18601,768,838
27 Oct 20220.19000.20000.18100.18500.18509,119,153
26 Oct 20220.20000.20100.18100.19000.19005,844,371
25 Oct 20220.20500.20700.18800.20000.2000956,337
24 Oct 20220.20500.20900.20100.20500.2050188,861
21 Oct 20220.20500.20100.20100.20500.2050254,337
20 Oct 20220.20500.21000.20300.20500.20502,234,527
19 Oct 20220.21000.21000.20500.20500.20501,706,306
18 Oct 20220.21000.21400.20700.21000.21004,031,418
17 Oct 20220.21000.21800.20700.21000.21002,720,264
14 Oct 20220.21000.22000.20500.21000.210011,414,194
13 Oct 20220.18500.28000.18200.21000.2100115,216,898
12 Oct 20220.17500.20000.16500.18500.18505,681,014
11 Oct 20220.19000.20000.17500.17500.175012,160,900
10 Oct 20220.19000.18900.18300.19000.19002,005,000
07 Oct 20220.19000.19400.18000.19000.19002,075,000
06 Oct 20220.19000.18400.18000.19000.19001,016,904
05 Oct 20220.22500.20000.18300.19000.19004,272,753
04 Oct 20220.22500.20000.20000.22500.22501,130,000
03 Oct 20220.22500.20100.18000.22500.22502,021,478
30 Sept 20220.22500.22000.20000.22500.22503,121,700
29 Sept 20220.21500.20100.20000.21500.2150123,125
28 Sept 20220.25000.24000.17000.21500.21506,639,449
27 Sept 20220.23000.23000.23000.23000.2300-
26 Sept 20220.25000.23000.23000.23000.2300230,646
23 Sept 20220.25000.28600.21800.25000.25005,914,482
22 Sept 20220.25000.27000.21500.25000.25001,033,515
21 Sept 20220.25000.27500.20500.25000.25002,359,801
20 Sept 20220.25000.27200.20600.25000.25002,788,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...