Shares Magazine
3.25p+0.00 (+0.00%)11 Feb 2025, 08:12
Seeen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 17, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 8,848 |
| Dec 12, 2024 | 4.00p | 3.97p | 3.97p | 4.00p | 1,260 |
| Dec 11, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 2,916 |
| Dec 6, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 250 |
| Dec 3, 2024 | 4.00p | 3.97p | 3.97p | 4.00p | 18,000 |
| Dec 2, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 4,267 |
| Nov 29, 2024 | 4.00p | 3.60p | 3.50p | 4.00p | 30,052 |
| Nov 21, 2024 | 4.00p | 3.97p | 3.50p | 4.00p | 20,126 |
| Nov 20, 2024 | 4.00p | 4.10p | 3.50p | 3.60p | 6,836 |
| Nov 19, 2024 | 4.00p | 4.50p | 3.50p | 4.00p | 718 |
| Nov 12, 2024 | 4.00p | 3.55p | 3.55p | 4.00p | 40,833 |
| Nov 8, 2024 | 4.00p | 3.55p | 3.50p | 4.00p | 134,306 |
| Nov 4, 2024 | 3.75p | 4.50p | 3.50p | 4.00p | 375,560 |
| Oct 30, 2024 | 3.50p | 3.52p | 3.50p | 3.50p | 279,944 |
| Oct 28, 2024 | 3.50p | 3.05p | 3.05p | 3.50p | 2,700 |
| Oct 24, 2024 | 3.50p | 3.50p | 3.50p | 3.50p | 25,000 |
| Oct 22, 2024 | 3.50p | 3.16p | 3.16p | 3.50p | 19,495 |
| Oct 18, 2024 | 3.75p | 3.50p | 3.50p | 3.50p | 75,000 |
| Oct 16, 2024 | 3.75p | 3.50p | 3.50p | 3.75p | 3,765 |
| Oct 15, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 303,599 |
| Oct 14, 2024 | 3.75p | 4.00p | 3.30p | 3.75p | 309,197 |
| Oct 11, 2024 | 4.00p | 4.00p | 3.30p | 3.75p | 284,156 |
| Oct 10, 2024 | 4.00p | 3.94p | 3.94p | 4.00p | 25,383 |
| Oct 9, 2024 | 3.75p | 4.17p | 3.50p | 4.00p | 1,364,226 |
| Oct 8, 2024 | 3.75p | 4.37p | 3.39p | 3.75p | 203,583 |
| Oct 7, 2024 | 2.60p | 4.47p | 2.51p | 3.75p | 897,717 |
| Oct 3, 2024 | 2.60p | 2.65p | 2.40p | 2.60p | 1,678,632 |
| Oct 1, 2024 | 2.60p | 2.70p | 2.70p | 2.60p | 925 |
| Sep 30, 2024 | 2.60p | 2.50p | 2.50p | 2.60p | 5,582 |
| Sep 27, 2024 | 2.60p | 2.60p | 2.60p | 2.60p | 153,801 |
| Sep 26, 2024 | 2.60p | 2.50p | 2.50p | 2.60p | 15,000 |
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 |
|---|---|---|
| Xps Pensions Group PLC | 390.00 | 12.39 |
| Entain PLC | 744.40 | 6.77 |
| Hochschild Mining PLC | 202.00 | 4.99 |
| Assura PLC | 39.00 | 4.17 |
| Fidelity China Special Situations PLC | 253.00 | 4.12 |
| Ferrexpo PLC | 96.40 | 3.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 29.00 | -55.62 |
| Mitchells & Butlers PLC | 225.50 | -3.63 |
| Schroders PLC | 371.60 | -3.13 |
| Ncc Group PLC | 136.00 | -2.58 |
| International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
| Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.