Shares Magazine
4.00p+0.25 (+-5.88%)10 Apr 2025, 12:38
Seeen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 10, 2025 | 3.75p | 4.30p | 3.50p | 4.00p | 423,380 |
| Apr 9, 2025 | 4.25p | 4.00p | 3.50p | 3.75p | 214,327 |
| Apr 8, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 763 |
| Apr 7, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 5,564 |
| Apr 4, 2025 | 4.25p | 4.00p | 3.75p | 4.25p | 289,320 |
| Apr 3, 2025 | 4.50p | 4.50p | 4.00p | 4.25p | 744,042 |
| Apr 2, 2025 | 4.50p | 4.08p | 4.08p | 4.50p | 97,000 |
| Apr 1, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 1,067 |
| Mar 31, 2025 | 4.50p | 4.83p | 4.00p | 4.50p | 75,564 |
| Mar 26, 2025 | 4.50p | 5.00p | 4.00p | 4.08p | 215,320 |
| Mar 25, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 2,704 |
| Mar 24, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 85,643 |
| Mar 21, 2025 | 5.00p | 4.88p | 4.50p | 4.75p | 172,187 |
| Mar 20, 2025 | 4.75p | 5.00p | 4.50p | 5.00p | 316,932 |
| Mar 19, 2025 | 4.50p | 5.00p | 4.00p | 4.75p | 1,019,054 |
| Mar 17, 2025 | 4.50p | 5.00p | 4.06p | 4.50p | 41,920 |
| Mar 14, 2025 | 4.25p | 4.99p | 4.75p | 4.50p | 202,155 |
| Mar 13, 2025 | 3.75p | 4.90p | 3.75p | 4.25p | 8,225,520 |
| Mar 12, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 125 |
| Mar 10, 2025 | 3.75p | 3.97p | 3.50p | 3.75p | 76,023 |
| Mar 7, 2025 | 4.00p | 4.00p | 3.50p | 3.75p | 295,053 |
| Mar 6, 2025 | 4.00p | 4.50p | 3.60p | 4.00p | 11,040 |
| Mar 3, 2025 | 4.00p | 4.50p | 4.50p | 4.00p | 222 |
| Feb 27, 2025 | 4.00p | 4.42p | 3.50p | 4.00p | 21,787 |
| Feb 26, 2025 | 3.75p | 4.45p | 4.00p | 4.00p | 56,029 |
| Feb 25, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 189,541 |
| Feb 24, 2025 | 4.00p | 4.50p | 3.50p | 3.75p | 18,083 |
| Feb 21, 2025 | 4.00p | 3.79p | 3.79p | 4.00p | 43,165 |
| Feb 20, 2025 | 4.25p | 4.60p | 3.50p | 4.60p | 219,964 |
| Feb 19, 2025 | 4.50p | 5.00p | 4.00p | 4.25p | 358,908 |
| Feb 18, 2025 | 3.75p | 5.50p | 3.50p | 4.50p | 1,967,245 |
| Feb 11, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 893 |
| Feb 10, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 764 |
| Feb 7, 2025 | 3.75p | 3.36p | 2.60p | 3.25p | 86,778 |
| Feb 6, 2025 | 3.75p | 3.95p | 3.00p | 3.75p | 16,946 |
| Feb 3, 2025 | 3.75p | 3.00p | 3.00p | 3.75p | 25,031 |
| Jan 29, 2025 | 3.75p | 3.75p | 3.75p | 3.75p | 10,560 |
| Jan 21, 2025 | 3.75p | 4.10p | 3.00p | 4.10p | 48,028 |
| Jan 17, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 50,000 |
| Jan 14, 2025 | 4.00p | 3.92p | 3.74p | 3.75p | 71,518 |
| Jan 10, 2025 | 4.00p | 3.50p | 3.50p | 4.00p | 50,000 |
| Jan 8, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 2,605 |
| Jan 7, 2025 | 4.00p | 3.52p | 3.50p | 4.00p | 7,349 |
| Jan 3, 2025 | 4.00p | 3.60p | 3.50p | 3.60p | 15,499 |
| Jan 2, 2025 | 4.00p | 3.52p | 3.50p | 4.00p | 4,258 |
| Dec 31, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 2,300 |
| Dec 30, 2024 | 4.00p | 3.90p | 3.50p | 4.00p | 40,998 |
| Dec 23, 2024 | 4.00p | 3.75p | 3.75p | 4.00p | 1,855,000 |
| Dec 19, 2024 | 4.00p | 3.51p | 3.51p | 4.00p | 12,500 |
| Dec 18, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 25,000 |
Most Read
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.