Scirocco Energy (SCIR) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scirocco Energy

Date Open High Low Close* Volume
16/05/2024 0.25p 0.30p 0.20p 0.25p 13638814
15/05/2024 0.30p 0.30p 0.22p 0.25p 11956663
14/05/2024 0.30p 0.34p 0.25p 0.30p 8432754
13/05/2024 0.25p 0.34p 0.24p 0.30p 7327435
10/05/2024 0.25p 0.30p 0.24p 0.25p 2415786
09/05/2024 0.28p 0.30p 0.23p 0.25p 6359373
08/05/2024 0.24p 0.28p 0.21p 0.28p 5741460
07/05/2024 0.33p 0.33p 0.20p 0.24p 6904048
03/05/2024 0.33p 0.35p 0.30p 0.35p 7833920
02/05/2024 0.33p 0.34p 0.30p 0.33p 2055032
01/05/2024 0.32p 0.34p 0.29p 0.33p 8521293
30/04/2024 0.30p 0.35p 0.28p 0.32p 12130650
29/04/2024 0.28p 0.35p 0.26p 0.30p 8408843
26/04/2024 0.28p 0.30p 0.25p 0.28p 6434092
25/04/2024 0.28p 0.30p 0.20p 0.28p 18401164
24/04/2024 0.25p 0.30p 0.23p 0.28p 1759761
23/04/2024 0.25p 0.25p 0.24p 0.25p 0
22/04/2024 0.25p 0.29p 0.20p 0.25p 2877842
19/04/2024 0.23p 0.25p 0.22p 0.25p 3318554
18/04/2024 0.23p 0.25p 0.20p 0.23p 22644484
17/04/2024 0.20p 0.28p 0.16p 0.23p 48268912
16/04/2024 0.28p 0.29p 0.25p 0.28p 31051
15/04/2024 0.28p 0.29p 0.26p 0.28p 124886
12/04/2024 0.28p 0.29p 0.26p 0.28p 706963
11/04/2024 0.28p 0.28p 0.26p 0.28p 33911
10/04/2024 0.28p 0.28p 0.26p 0.28p 280068
09/04/2024 0.28p 0.28p 0.26p 0.28p 152371
08/04/2024 0.28p 0.29p 0.26p 0.28p 279818
05/04/2024 0.28p 0.30p 0.26p 0.28p 455756
04/04/2024 0.28p 0.28p 0.27p 0.28p 616776
03/04/2024 0.28p 0.28p 0.26p 0.28p 950429
02/04/2024 0.28p 0.30p 0.26p 0.28p 1269926
28/03/2024 0.33p 0.33p 0.25p 0.28p 22866915
27/03/2024 0.33p 0.34p 0.30p 0.33p 1245874
26/03/2024 0.33p 0.33p 0.33p 0.33p 0
25/03/2024 0.38p 0.38p 0.30p 0.33p 3968282
22/03/2024 0.38p 0.38p 0.36p 0.38p 155222
21/03/2024 0.38p 0.38p 0.35p 0.38p 1155802
20/03/2024 0.38p 0.40p 0.38p 0.38p 3306562
19/03/2024 0.38p 0.45p 0.35p 0.40p 8595378
18/03/2024 0.40p 0.40p 0.30p 0.38p 4283611
15/03/2024 0.40p 0.45p 0.35p 0.40p 101346
14/03/2024 0.40p 0.42p 0.30p 0.40p 426587
13/03/2024 0.40p 0.40p 0.35p 0.40p 96199
12/03/2024 0.40p 0.42p 0.36p 0.40p 5232054
11/03/2024 0.40p 0.43p 0.37p 0.40p 517033
08/03/2024 0.40p 0.40p 0.36p 0.40p 350000
07/03/2024 0.40p 0.40p 0.36p 0.40p 160000
06/03/2024 0.40p 0.43p 0.35p 0.40p 320357
05/03/2024 0.40p 0.40p 0.35p 0.40p 1034840
04/03/2024 0.40p 0.40p 0.38p 0.40p 100179
01/03/2024 0.40p 0.44p 0.35p 0.40p 136115
29/02/2024 0.40p 0.44p 0.36p 0.40p 2458959
28/02/2024 0.40p 0.41p 0.35p 0.40p 485663
27/02/2024 0.40p 0.42p 0.37p 0.40p 3494486
26/02/2024 0.35p 0.40p 0.32p 0.32p 9526425
23/02/2024 0.35p 0.38p 0.30p 0.35p 2342996
22/02/2024 0.35p 0.35p 0.30p 0.35p 5238768
21/02/2024 0.35p 0.35p 0.31p 0.35p 36203
20/02/2024 0.35p 0.38p 0.31p 0.35p 721430
19/02/2024 0.33p 0.35p 0.30p 0.35p 1538130
16/02/2024 0.33p 0.35p 0.31p 0.33p 312463
15/02/2024 0.30p 0.33p 0.30p 0.33p 5100
14/02/2024 0.33p 0.35p 0.30p 0.30p 349686
13/02/2024 0.33p 0.33p 0.30p 0.33p 1000
12/02/2024 0.33p 0.33p 0.31p 0.33p 1512559
09/02/2024 0.30p 0.35p 0.26p 0.33p 690835
08/02/2024 0.30p 0.30p 0.25p 0.30p 8249016
07/02/2024 0.30p 0.30p 0.26p 0.30p 2957963
06/02/2024 0.30p 0.34p 0.29p 0.30p 778330
05/02/2024 0.30p 0.30p 0.26p 0.30p 761405
02/02/2024 0.30p 0.30p 0.26p 0.30p 327748
01/02/2024 0.30p 0.34p 0.25p 0.30p 113459
31/01/2024 0.30p 0.30p 0.29p 0.30p 16635
30/01/2024 0.30p 0.30p 0.29p 0.30p 3717
29/01/2024 0.30p 0.33p 0.29p 0.30p 272522
26/01/2024 0.30p 0.33p 0.28p 0.30p 1414857
25/01/2024 0.30p 0.30p 0.28p 0.30p 2285439
24/01/2024 0.30p 0.30p 0.28p 0.30p 76364
23/01/2024 0.30p 0.33p 0.28p 0.30p 16127
22/01/2024 0.30p 0.30p 0.28p 0.30p 3409932
19/01/2024 0.30p 0.33p 0.28p 0.30p 1068204
18/01/2024 0.30p 0.30p 0.26p 0.30p 209637
17/01/2024 0.30p 0.30p 0.27p 0.30p 15556
16/01/2024 0.30p 0.30p 0.29p 0.30p 231337
15/01/2024 0.33p 0.33p 0.28p 0.30p 1755041
12/01/2024 0.33p 0.35p 0.30p 0.33p 2910895
11/01/2024 0.38p 0.40p 0.32p 0.33p 3209494
10/01/2024 0.30p 0.40p 0.29p 0.38p 9138936
09/01/2024 0.30p 0.35p 0.29p 0.30p 631228
08/01/2024 0.30p 0.33p 0.27p 0.30p 219145
05/01/2024 0.28p 0.30p 0.27p 0.30p 1162017
04/01/2024 0.28p 0.29p 0.26p 0.28p 2001265
03/01/2024 0.28p 0.28p 0.25p 0.28p 189
02/01/2024 0.28p 0.28p 0.26p 0.28p 613397
29/12/2023 0.28p 0.28p 0.25p 0.28p 28144
28/12/2023 0.28p 0.28p 0.27p 0.28p 578769
27/12/2023 0.23p 0.30p 0.22p 0.28p 7147157
22/12/2023 0.25p 0.25p 0.21p 0.23p 11971062
21/12/2023 0.30p 0.30p 0.15p 0.25p 8183451
20/12/2023 0.28p 0.28p 0.25p 0.28p 2183684
19/12/2023 0.28p 0.28p 0.26p 0.28p 223079
18/12/2023 0.28p 0.28p 0.25p 0.28p 9051285
15/12/2023 0.28p 0.28p 0.27p 0.28p 1305000
14/12/2023 0.28p 0.28p 0.25p 0.28p 559143
13/12/2023 0.28p 0.28p 0.27p 0.28p 4074
12/12/2023 0.28p 0.28p 0.27p 0.28p 336139
11/12/2023 0.28p 0.28p 0.27p 0.28p 2490806
08/12/2023 0.28p 0.28p 0.26p 0.28p 1641862
07/12/2023 0.28p 0.28p 0.27p 0.28p 0
06/12/2023 0.30p 0.30p 0.25p 0.28p 2432869
05/12/2023 0.30p 0.30p 0.25p 0.30p 1117505
04/12/2023 0.30p 0.32p 0.25p 0.30p 3921213
01/12/2023 0.30p 0.34p 0.26p 0.30p 3842651
30/11/2023 0.30p 0.35p 0.27p 0.30p 5475767
29/11/2023 0.30p 0.33p 0.26p 0.30p 5594573
28/11/2023 0.28p 0.34p 0.28p 0.30p 7261976
27/11/2023 0.40p 0.40p 0.27p 0.28p 33742728
24/11/2023 0.40p 0.40p 0.35p 0.40p 317522
23/11/2023 0.40p 0.43p 0.40p 0.40p 0
22/11/2023 0.40p 0.40p 0.35p 0.40p 484388
21/11/2023 0.40p 0.40p 0.35p 0.40p 322506
20/11/2023 0.40p 0.41p 0.35p 0.40p 263497
17/11/2023 0.40p 0.41p 0.35p 0.40p 691529
16/11/2023 0.40p 0.40p 0.37p 0.40p 50259
15/11/2023 0.40p 0.41p 0.35p 0.40p 148006
14/11/2023 0.40p 0.40p 0.37p 0.40p 1535
13/11/2023 0.40p 0.42p 0.36p 0.40p 887168
10/11/2023 0.33p 0.44p 0.33p 0.40p 3593003
09/11/2023 0.33p 0.34p 0.33p 0.33p 100000
08/11/2023 0.33p 0.33p 0.33p 0.33p 13490
07/11/2023 0.33p 0.34p 0.30p 0.33p 250095
06/11/2023 0.35p 0.36p 0.31p 0.33p 4156513
03/11/2023 0.35p 0.37p 0.31p 0.35p 522595
02/11/2023 0.38p 0.38p 0.31p 0.35p 304900
01/11/2023 0.40p 0.40p 0.35p 0.38p 1363040
31/10/2023 0.40p 0.41p 0.37p 0.40p 210236
30/10/2023 0.40p 0.40p 0.36p 0.40p 256603
27/10/2023 0.40p 0.40p 0.36p 0.40p 31692
26/10/2023 0.40p 0.45p 0.36p 0.40p 53742
25/10/2023 0.38p 0.40p 0.35p 0.40p 1317983
24/10/2023 0.38p 0.38p 0.35p 0.38p 258209
23/10/2023 0.38p 0.38p 0.35p 0.38p 599966
20/10/2023 0.38p 0.38p 0.36p 0.38p 93020
19/10/2023 0.38p 0.39p 0.36p 0.38p 1962817
18/10/2023 0.43p 0.43p 0.37p 0.38p 5653952
17/10/2023 0.45p 0.49p 0.41p 0.43p 2520439
16/10/2023 0.38p 0.68p 0.35p 0.45p 27253308
13/10/2023 0.38p 0.38p 0.37p 0.38p 1068619
12/10/2023 0.38p 0.38p 0.37p 0.38p 493265
11/10/2023 0.40p 0.40p 0.35p 0.38p 1268883
10/10/2023 0.38p 0.43p 0.38p 0.40p 1789405
09/10/2023 0.38p 0.39p 0.36p 0.38p 19298
06/10/2023 0.38p 0.40p 0.36p 0.38p 334303
05/10/2023 0.43p 0.43p 0.36p 0.38p 1464497
04/10/2023 0.45p 0.45p 0.40p 0.41p 881548
03/10/2023 0.50p 0.50p 0.41p 0.45p 498428
02/10/2023 0.48p 0.54p 0.45p 0.50p 1891248
29/09/2023 0.43p 0.43p 0.43p 0.43p 196811
28/09/2023 0.45p 0.45p 0.42p 0.43p 239210
27/09/2023 0.45p 0.45p 0.42p 0.45p 137268
26/09/2023 0.45p 0.45p 0.43p 0.45p 104361
25/09/2023 0.45p 0.48p 0.43p 0.45p 267569
22/09/2023 0.45p 0.45p 0.43p 0.45p 0
21/09/2023 0.45p 0.48p 0.43p 0.45p 230299
20/09/2023 0.45p 0.45p 0.43p 0.45p 13506
19/09/2023 0.45p 0.49p 0.43p 0.45p 41656
18/09/2023 0.45p 0.47p 0.42p 0.45p 2672913
15/09/2023 0.45p 0.45p 0.43p 0.45p 231061
14/09/2023 0.45p 0.48p 0.43p 0.45p 1930030
13/09/2023 0.45p 0.48p 0.43p 0.45p 805734
12/09/2023 0.43p 0.49p 0.43p 0.45p 2752232
11/09/2023 0.48p 0.48p 0.41p 0.43p 1595170
08/09/2023 0.48p 0.48p 0.46p 0.48p 192112
07/09/2023 0.50p 0.54p 0.46p 0.48p 501628
06/09/2023 0.50p 0.53p 0.46p 0.50p 1488051
05/09/2023 0.50p 0.50p 0.45p 0.50p 106918
04/09/2023 0.50p 0.50p 0.45p 0.50p 18272
01/09/2023 0.48p 0.48p 0.45p 0.48p 5649
31/08/2023 0.53p 0.53p 0.47p 0.48p 1180479
30/08/2023 0.55p 0.55p 0.50p 0.53p 753345
29/08/2023 0.53p 0.55p 0.50p 0.55p 285412
25/08/2023 0.53p 0.54p 0.50p 0.53p 321202
24/08/2023 0.55p 0.55p 0.51p 0.53p 1503506
23/08/2023 0.55p 0.55p 0.52p 0.55p 820000
22/08/2023 0.55p 0.60p 0.53p 0.55p 636068
21/08/2023 0.55p 0.60p 0.53p 0.55p 70002
18/08/2023 0.55p 0.60p 0.50p 0.55p 245121
17/08/2023 0.55p 0.55p 0.53p 0.55p 1055978
16/08/2023 0.55p 0.57p 0.52p 0.55p 5418054
15/08/2023 0.55p 0.60p 0.52p 0.55p 184663
14/08/2023 0.55p 0.60p 0.52p 0.55p 142908
11/08/2023 0.55p 0.60p 0.52p 0.55p 687652
10/08/2023 0.55p 0.55p 0.50p 0.55p 3071031
09/08/2023 0.55p 0.57p 0.50p 0.55p 2104141
08/08/2023 0.55p 0.57p 0.50p 0.54p 1690495
07/08/2023 0.58p 0.60p 0.51p 0.55p 1454741
04/08/2023 0.50p 0.60p 0.45p 0.58p 5082727
03/08/2023 0.45p 0.60p 0.43p 0.50p 12003749
02/08/2023 0.38p 0.47p 0.35p 0.45p 6500812

*Close Price adjusted for both dividends and splits