SEEEN PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-05-17 | 3.250 | 3.250 | 3.030 | 3.250 | 3.250 | 20,000 |
| 2024-05-16 | 3.250 | 3.250 | 3.040 | 3.250 | 3.250 | 13,333 |
| 2024-05-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-05-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-05-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500,000 |
| 2024-05-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-05-09 | 3.000 | 3.500 | 2.500 | 3.250 | 3.250 | 241,657 |
| 2024-05-08 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 20,071 |
| 2024-05-07 | 3.750 | 3.755 | 3.010 | 3.500 | 3.500 | 83,793 |
| 2024-05-03 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 50,000 |
| 2024-05-02 | 4.400 | 4.400 | 4.000 | 4.400 | 4.400 | 470,532 |
| 2024-05-01 | 4.400 | 4.400 | 4.008 | 4.400 | 4.400 | 1,200 |
| 2024-04-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-04-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-26 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-25 | 4.550 | 4.550 | 4.200 | 4.550 | 4.550 | 10,152 |
| 2024-04-24 | 4.550 | 4.925 | 4.150 | 4.550 | 4.550 | 35,152 |
| 2024-04-23 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-22 | 4.550 | 4.991 | 4.109 | 4.550 | 4.550 | 4,740 |
| 2024-04-19 | 4.550 | 4.550 | 4.109 | 4.550 | 4.550 | 3,333 |
| 2024-04-18 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-17 | 4.550 | 5.000 | 4.100 | 4.550 | 4.550 | 261 |
| 2024-04-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-15 | 4.550 | 4.550 | 4.109 | 4.550 | 4.550 | 6,060 |
| 2024-04-12 | 4.500 | 4.550 | 4.000 | 4.550 | 4.550 | 10,250 |
| 2024-04-11 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-10 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-08 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-05 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-04 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 16,666 |
| 2024-04-03 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-04-02 | 4.550 | 4.550 | 4.000 | 4.550 | 4.550 | 28,500 |
| 2024-03-28 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 33 |
| 2024-03-27 | 4.750 | 4.833 | 4.750 | 4.750 | 4.750 | 72,222 |
| 2024-03-26 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 108,333 |
| 2024-03-25 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 50,000 |
| 2024-03-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-20 | 4.700 | 4.995 | 4.500 | 4.750 | 4.750 | 5,381 |
| 2024-03-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-03-18 | 4.700 | 4.700 | 4.504 | 4.700 | 4.700 | 10 |
| 2024-03-15 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 666 |
| 2024-03-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-03-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-03-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-03-11 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 14 |
| 2024-03-08 | 4.700 | 4.900 | 4.504 | 4.700 | 4.700 | 340 |
| 2024-03-07 | 4.700 | 4.700 | 4.508 | 4.700 | 4.700 | 466 |
| 2024-03-06 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 10,194 |
| 2024-03-05 | 4.700 | 4.700 | 4.504 | 4.700 | 4.700 | 2,500 |
| 2024-03-04 | 4.870 | 5.000 | 4.400 | 4.700 | 4.700 | 254,659 |
| 2024-03-01 | 4.870 | 4.970 | 4.870 | 4.870 | 4.870 | 19,969 |
| 2024-02-29 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2024-02-28 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2024-02-27 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2024-02-26 | 4.870 | 4.870 | 4.745 | 4.870 | 4.870 | 492 |
| 2024-02-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 500 |
| 2024-02-22 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.