SEEEN PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 6.125 | 6.125 | 6.020 | 6.125 | 6.125 | 46,400 |
| 2023-11-24 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 1,617 |
| 2023-11-23 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 259 |
| 2023-11-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-20 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 17,306 |
| 2023-11-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-15 | 6.150 | 6.250 | 6.000 | 6.250 | 6.250 | 100,166 |
| 2023-11-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2023-11-13 | 6.203 | 6.203 | 5.800 | 6.150 | 6.150 | 29,059 |
| 2023-11-10 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 668 |
| 2023-11-09 | 6.350 | 6.350 | 6.200 | 6.350 | 6.350 | 62,111 |
| 2023-11-08 | 6.350 | 6.350 | 6.200 | 6.350 | 6.350 | 19,000 |
| 2023-11-07 | 6.350 | 6.650 | 6.200 | 6.350 | 6.350 | 2,037 |
| 2023-11-06 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-11-03 | 6.350 | 6.650 | 6.200 | 6.650 | 6.650 | 1,050 |
| 2023-11-02 | 6.350 | 6.350 | 6.203 | 6.350 | 6.350 | 1,017 |
| 2023-11-01 | 6.350 | 6.350 | 6.209 | 6.350 | 6.350 | 170 |
| 2023-10-31 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-10-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-10-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-10-26 | 6.350 | 6.400 | 6.206 | 6.350 | 6.350 | 420 |
| 2023-10-25 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 21,022 |
| 2023-10-24 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 108 |
| 2023-10-23 | 6.350 | 6.400 | 6.350 | 6.350 | 6.350 | 312 |
| 2023-10-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-10-19 | 6.350 | 6.500 | 6.000 | 6.350 | 6.350 | 1,097 |
| 2023-10-18 | 6.350 | 6.400 | 6.350 | 6.350 | 6.350 | 4,076 |
| 2023-10-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-10-16 | 6.250 | 6.500 | 6.005 | 6.350 | 6.350 | 906,391 |
| 2023-10-13 | 6.250 | 6.250 | 6.090 | 6.250 | 6.250 | 20,000 |
| 2023-10-12 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 239,561 |
| 2023-10-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-10-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-10-09 | 6.250 | 6.500 | 6.010 | 6.250 | 6.250 | 8,680 |
| 2023-10-06 | 6.125 | 6.250 | 6.000 | 6.250 | 6.250 | 442 |
| 2023-10-05 | 5.750 | 6.500 | 5.500 | 6.125 | 6.125 | 376,082 |
| 2023-10-04 | 6.000 | 6.500 | 5.500 | 6.500 | 6.500 | 31,336 |
| 2023-10-03 | 6.000 | 6.380 | 6.000 | 6.000 | 6.000 | 35,000 |
| 2023-10-02 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 36,485 |
| 2023-09-29 | 6.000 | 6.000 | 5.650 | 6.000 | 6.000 | 5,689 |
| 2023-09-28 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 105,204 |
| 2023-09-27 | 5.500 | 6.440 | 5.250 | 6.000 | 6.000 | 305,791 |
| 2023-09-26 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 657,641 |
| 2023-09-25 | 5.000 | 6.000 | 4.500 | 5.500 | 5.500 | 397,409 |
| 2023-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-21 | 5.000 | 5.400 | 5.000 | 5.000 | 5.000 | 1,347 |
| 2023-09-20 | 5.000 | 5.000 | 4.240 | 5.000 | 5.000 | 921 |
| 2023-09-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-18 | 5.000 | 5.000 | 4.000 | 5.000 | 5.000 | 25,000 |
| 2023-09-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-13 | 5.000 | 5.000 | 4.250 | 5.000 | 5.000 | 44,444 |
| 2023-09-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-06 | 5.000 | 5.750 | 5.000 | 5.000 | 5.000 | 20,451 |
| 2023-09-05 | 5.000 | 5.000 | 4.100 | 5.000 | 5.000 | 3,124 |
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.