Shares Magazine
3.25p+0.00 (+0.00%)12 Jul 2024, 15:01
Seeen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 12, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 55,356 |
| Jul 9, 2024 | 3.25p | 3.38p | 3.00p | 3.25p | 349 |
| Jul 5, 2024 | 3.25p | 3.39p | 3.00p | 3.25p | 185,078 |
| Jun 25, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 2,556 |
| Jun 24, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 179 |
| Jun 19, 2024 | 3.25p | 3.50p | 3.50p | 3.25p | 10 |
| Jun 17, 2024 | 3.25p | 2.70p | 2.70p | 3.25p | 71,111 |
| Jun 11, 2024 | 3.25p | 3.50p | 3.50p | 3.25p | 54 |
| Jun 5, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 65 |
| Jun 4, 2024 | 3.25p | 3.50p | 3.50p | 3.25p | 27 |
| May 31, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 27 |
| May 30, 2024 | 3.25p | 3.50p | 3.00p | 3.25p | 142 |
| May 28, 2024 | 3.00p | 3.50p | 3.00p | 3.25p | 740 |
| May 24, 2024 | 3.25p | 3.70p | 3.50p | 3.25p | 177,034 |
| May 23, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 373 |
| May 17, 2024 | 3.25p | 3.03p | 3.03p | 3.25p | 20,000 |
| May 16, 2024 | 3.25p | 3.04p | 3.04p | 3.25p | 13,333 |
| May 13, 2024 | 3.25p | 3.25p | 3.25p | 3.25p | 500,000 |
| 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 |
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 |
|---|---|---|
| Genus PLC | 1,848.00 | 4.52 |
| Trustpilot Group PLC | 232.50 | 4.49 |
| Rightmove PLC | 582.40 | 4.04 |
| Ferrexpo PLC | 59.30 | 3.85 |
| North Atlantic Smaller Companies Investment Trust PLC | 4,100.00 | 3.27 |
| Baltic Classifieds Group PLC | 277.00 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 71.20 | -3.46 |
| United Utilities Group PLC | 1,057.00 | -3.38 |
| Indivior PLC | 814.50 | -3.38 |
| Workspace Group PLC | 625.00 | -3.10 |
| Wood Group (John) PLC | 198.90 | -2.79 |
| Close Brothers Group PLC | 486.40 | -2.45 |
Risers/fallers data from previous trading day.