Shares Magazine
4.55p+0.00 (+0.00%)15 Apr 2024, 13:04
Seeen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 8, 2024 | 5.50p | 5.01p | 5.01p | 5.50p | 577 |
| Jan 4, 2024 | 5.75p | 6.25p | 5.25p | 5.50p | 113,867 |
| Jan 3, 2024 | 5.75p | 5.30p | 5.25p | 5.75p | 100,000 |
| Jan 2, 2024 | 6.13p | 6.11p | 5.75p | 5.75p | 42,045 |
| Dec 28, 2023 | 6.13p | 6.25p | 6.00p | 6.13p | 27 |
| Dec 27, 2023 | 6.13p | 6.25p | 5.55p | 6.13p | 188 |
| Dec 22, 2023 | 6.13p | 6.00p | 6.00p | 6.13p | 2,008 |
| Dec 21, 2023 | 6.13p | 6.25p | 6.25p | 6.13p | 6 |
| Dec 19, 2023 | 6.13p | 6.50p | 6.50p | 6.50p | 86 |
| Dec 12, 2023 | 6.13p | 6.00p | 6.00p | 6.13p | 31,094 |
| Dec 11, 2023 | 6.13p | 6.11p | 6.11p | 6.13p | 7,986 |
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 |
|---|---|---|
| Plus500 LTD | 2,041.60 | 3.16 |
| Centamin PLC | 129.70 | 2.69 |
| Savills PLC | 1,056.00 | 2.92 |
| Wood Group (John) PLC | 141.80 | 1.00 |
| Foresight Solar Fund Limited | 82.60 | 0.98 |
| Nb Private Equity Partners Limited | 1,668.38 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 66.30 | -30.17 |
| Auction Technology Group PLC | 547.00 | -12.20 |
| Qinetiq Group PLC | 337.60 | -5.65 |
| Close Brothers Group PLC | 435.77 | -5.02 |
| Tui AG | 585.00 | -4.72 |
| Pershing Square Holdings LTD | 3,853.40 | -3.76 |