Shares Magazine
3.25p+0.25 (+8.33%)09 May 2024, 12:22
Seeen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 9, 2024 | 3.00p | 3.50p | 2.50p | 3.25p | 241,657 |
| May 8, 2024 | 3.50p | 3.50p | 3.00p | 3.00p | 20,071 |
| May 7, 2024 | 3.75p | 3.75p | 3.01p | 3.50p | 83,793 |
| May 3, 2024 | 4.40p | 3.80p | 3.80p | 3.75p | 50,000 |
| May 2, 2024 | 4.40p | 4.01p | 4.00p | 4.40p | 470,532 |
| May 1, 2024 | 4.40p | 4.01p | 4.01p | 4.40p | 1,200 |
| Apr 25, 2024 | 4.55p | 4.20p | 4.20p | 4.55p | 10,152 |
| Apr 24, 2024 | 4.55p | 4.92p | 4.15p | 4.55p | 35,152 |
| Apr 22, 2024 | 4.55p | 4.99p | 4.11p | 4.55p | 4,740 |
| Apr 19, 2024 | 4.55p | 4.11p | 4.11p | 4.55p | 3,333 |
| Apr 17, 2024 | 4.55p | 5.00p | 4.10p | 4.55p | 261 |
| Apr 15, 2024 | 4.55p | 4.11p | 4.11p | 4.55p | 6,060 |
| Apr 12, 2024 | 4.50p | 4.10p | 4.00p | 4.55p | 10,250 |
| Apr 4, 2024 | 4.55p | 4.55p | 4.55p | 4.55p | 16,666 |
| Apr 2, 2024 | 4.75p | 4.00p | 4.00p | 4.55p | 28,500 |
| Mar 28, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 33 |
| Mar 27, 2024 | 4.75p | 4.83p | 4.75p | 4.75p | 72,222 |
| Mar 26, 2024 | 4.75p | 4.55p | 4.50p | 4.75p | 108,333 |
| Mar 25, 2024 | 4.75p | 4.60p | 4.50p | 4.75p | 50,000 |
| Mar 20, 2024 | 4.70p | 5.00p | 4.50p | 4.75p | 5,381 |
| Mar 18, 2024 | 4.70p | 4.50p | 4.50p | 4.70p | 10 |
| Mar 15, 2024 | 4.70p | 4.50p | 4.50p | 4.70p | 666 |
| Mar 11, 2024 | 4.75p | 4.50p | 4.50p | 4.70p | 14 |
| Mar 8, 2024 | 4.70p | 4.90p | 4.50p | 4.70p | 340 |
| Mar 7, 2024 | 4.70p | 4.51p | 4.51p | 4.70p | 466 |
| Mar 6, 2024 | 4.70p | 4.51p | 4.50p | 4.70p | 10,194 |
| Mar 5, 2024 | 4.70p | 4.50p | 4.50p | 4.70p | 2,500 |
| Mar 4, 2024 | 4.87p | 5.00p | 4.40p | 4.70p | 254,659 |
| Mar 1, 2024 | 4.87p | 4.97p | 4.97p | 4.87p | 19,969 |
| Feb 26, 2024 | 4.87p | 4.75p | 4.75p | 4.87p | 492 |
| Feb 23, 2024 | 4.87p | 4.64p | 4.64p | 4.64p | 500 |
| Feb 20, 2024 | 4.87p | 4.75p | 4.75p | 4.87p | 166 |
| Feb 19, 2024 | 4.87p | 4.97p | 4.75p | 4.87p | 25,503 |
| Feb 12, 2024 | 4.87p | 4.75p | 4.75p | 4.87p | 1,000 |
| Feb 9, 2024 | 4.87p | 4.75p | 4.75p | 4.87p | 519 |
| Feb 8, 2024 | 4.87p | 4.97p | 4.97p | 4.87p | 201 |
| Feb 7, 2024 | 4.87p | 4.97p | 4.97p | 4.87p | 1,200 |
| Feb 5, 2024 | 4.87p | 4.92p | 4.74p | 4.87p | 9,920 |
| Feb 2, 2024 | 4.87p | 4.97p | 4.74p | 4.87p | 63,241 |
| Feb 1, 2024 | 4.75p | 5.00p | 5.00p | 4.87p | 60,000 |
| Jan 31, 2024 | 5.38p | 5.00p | 4.75p | 4.75p | 23,913 |
| Jan 26, 2024 | 5.38p | 5.01p | 5.00p | 5.13p | 2,916 |
| Jan 23, 2024 | 5.38p | 5.75p | 5.75p | 5.13p | 17 |
| Jan 22, 2024 | 5.38p | 5.67p | 5.00p | 5.38p | 3,539 |
| Jan 19, 2024 | 5.38p | 4.50p | 4.50p | 5.13p | 44 |
| Jan 18, 2024 | 5.38p | 5.01p | 5.01p | 5.38p | 1 |
| Jan 16, 2024 | 5.38p | 5.00p | 5.00p | 5.38p | 24,109 |
| Jan 15, 2024 | 5.38p | 5.05p | 5.05p | 5.38p | 500,000 |
| Jan 11, 2024 | 5.50p | 6.00p | 5.00p | 5.38p | 294 |
| Jan 10, 2024 | 5.50p | 5.01p | 5.01p | 5.50p | 167 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 830.00 | 7.10 |
| Marshalls PLC | 310.00 | 5.98 |
| W.A.G Payment Solutions PLC | 71.80 | 4.06 |
| Tbc Bank Group PLC | 3,000.00 | 3.63 |
| Wizz Air Holdings PLC | 2,216.00 | 3.55 |
| Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 541.20 | -5.52 |
| Auction Technology Group PLC | 483.00 | -3.59 |
| Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
| Playtech PLC | 481.00 | -2.63 |
| Rolls-Royce Holdings PLC | 423.60 | -2.37 |
| Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.