Shares Magazine
3.60p-0.40 (-10.00%)03 Jan 2025, 16:40
Seeen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 24, 2024 | 2.60p | 2.50p | 2.50p | 2.60p | 20,000 |
| Sep 20, 2024 | 2.60p | 2.50p | 2.50p | 2.60p | 70,414 |
| Sep 17, 2024 | 2.60p | 2.50p | 2.50p | 2.60p | 13,583 |
| Sep 12, 2024 | 2.60p | 2.50p | 2.50p | 2.60p | 7,406 |
| Sep 10, 2024 | 2.60p | 2.63p | 2.50p | 2.60p | 116,054 |
| Sep 4, 2024 | 2.60p | 2.70p | 2.50p | 2.60p | 50,740 |
| Sep 2, 2024 | 2.60p | 2.70p | 2.66p | 2.60p | 755,187 |
| Aug 30, 2024 | 2.60p | 2.50p | 2.50p | 2.60p | 907,746 |
| Aug 28, 2024 | 2.75p | 3.00p | 2.50p | 2.60p | 1,220 |
| Aug 27, 2024 | 2.75p | 3.02p | 3.02p | 2.75p | 1,999 |
| Aug 21, 2024 | 3.00p | 3.00p | 2.50p | 2.75p | 50,169 |
| Aug 19, 2024 | 3.00p | 2.50p | 2.50p | 3.00p | 21,333 |
| Aug 14, 2024 | 3.00p | 3.40p | 2.50p | 3.00p | 2,339 |
| Aug 12, 2024 | 3.00p | 3.40p | 3.40p | 3.00p | 830 |
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 |
|---|---|---|
| Metro Bank Holdings PLC | 100.60 | 4.47 |
| Ithaca Energy PLC | 122.20 | 3.56 |
| Ocado Group PLC | 324.50 | 2.95 |
| Harbour Energy PLC | 267.80 | 2.72 |
| Foresight Environmental Infrastructure Limited | 75.55 | 2.09 |
| Oxford Nanopore Technologies PLC | 130.70 | 1.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,447.00 | -3.95 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Easyjet PLC | 536.80 | -3.70 |
| Persimmon PLC | 1,146.00 | -3.21 |
| Ferrexpo PLC | 105.40 | -3.13 |
| Carnival PLC | 1,779.50 | -3.05 |