TipRanks
Go Ultimate55% OFF

SeaBird Exploration Plc (0MO8) Historical Prices

GB:0MO8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.876.876.786.806.80-0.87%8,9070.05
Oct 29, 20266.916.916.856.866.86-0.87%13,6840.07
Oct 28, 20266.926.946.886.926.92+0.58%52,3660.28
Oct 27, 20266.966.966.886.886.88+1.33%74,5630.40
Oct 26, 20266.816.816.786.796.79+0.89%11,7570.06
Oct 23, 20266.616.736.616.736.73+1.51%2,5500.01
Oct 22, 20266.766.766.636.636.63-0.75%199,5091.04
Oct 21, 20266.676.716.676.686.68+1.83%255,6761.36
Oct 20, 20266.536.596.536.566.56+0.92%381,7112.10
Oct 19, 20266.546.546.506.506.50-0.91%1900.00
Oct 16, 20266.516.576.516.566.56+1.55%109,2640.60
Oct 15, 20266.796.796.466.466.46-1.90%79,9580.44
Oct 14, 20266.636.726.596.596.59+0.38%62,5150.35
Oct 13, 20266.586.586.566.566.56+1.86%2,0630.01
Oct 12, 20266.436.456.396.446.44+0.70%15,2700.09
Oct 09, 20266.316.406.296.406.40+0.71%55,0760.31
Oct 08, 20266.436.436.316.356.35-2.16%2,3340.01
Oct 07, 20266.476.496.476.496.49+0.54%1,2970.01
Oct 06, 20266.456.466.446.466.46+0.23%1,7760.01
Oct 05, 20266.496.506.446.446.44+0.16%9110.01
Oct 02, 20266.536.576.436.436.43-1.83%51,6160.28
Oct 01, 20266.336.556.336.556.55+3.15%3,1440.02
Sep 30, 20266.296.356.296.356.35+0.79%5730.00
Sep 29, 20266.186.376.186.306.30+1.94%74,1860.37
Sep 28, 20266.186.186.146.186.18-1.59%116,1270.54
Sep 25, 20266.246.376.246.286.28+0.16%61,0400.29
Sep 24, 20266.386.406.276.276.27-4.06%110,0270.52
Sep 23, 20266.516.566.236.546.54+0.38%486,9742.35
Sep 22, 20267.417.416.406.516.51-12.62%193,7730.91
Sep 21, 20267.597.597.457.457.45-0.40%163,0230.77
Sep 18, 20267.407.507.407.487.48+0.40%25,3610.12
Sep 17, 20267.587.597.447.457.45-0.93%49,5980.24
Sep 16, 20267.507.547.507.527.52+1.76%39,2860.19
Sep 15, 20267.397.467.357.397.39+0.41%137,1670.66
Sep 14, 20267.367.447.327.367.36+2.08%571,4642.86
Sep 11, 20267.407.467.107.217.21-1.90%2,381,70713.69
Sep 10, 20267.457.457.347.357.35-1.28%126,5370.73
Sep 09, 20267.407.507.387.457.45+2.42%26,7470.15
Sep 08, 20267.247.367.247.277.27+0.54%45,6330.23
Sep 07, 20267.327.347.237.237.23-1.09%223,5141.15
Sep 04, 20267.297.427.297.317.31-1.14%568,7403.03
Sep 03, 20267.667.667.337.397.39-3.97%61,1880.30
Sep 02, 20267.687.707.627.707.70-0.32%157,4460.76
Sep 01, 20267.797.797.727.737.73-1.55%1,030,8945.29
Aug 31, 20267.937.937.777.857.85-1.30%1,214,9696.83
Aug 28, 20267.977.987.927.957.95+0.00%56,1270.32
Aug 27, 20268.028.027.937.957.95-0.45%6,2570.03
Aug 26, 20267.938.057.887.997.99+0.18%761,8534.50
Aug 25, 20267.927.997.927.977.97+0.40%185,6941.08
Aug 24, 20268.058.057.947.947.94-1.24%14,8210.09