SEEEN PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 4.250 | 4.250 | 3.500 | 4.250 | 4.250 | 300,000 |
| 2023-03-09 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 4,000 |
| 2023-03-08 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 44,444 |
| 2023-03-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-03-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-03-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-03-02 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 175,597 |
| 2023-03-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-02-28 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 442 |
| 2023-02-27 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 6,000 |
| 2023-02-24 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 80 |
| 2023-02-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-02-22 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 249 |
| 2023-02-21 | 4.750 | 5.000 | 4.500 | 4.500 | 4.500 | 831 |
| 2023-02-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-02-17 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 92 |
| 2023-02-16 | 4.750 | 5.000 | 4.000 | 4.750 | 4.750 | 104,636 |
| 2023-02-15 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 40 |
| 2023-02-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-02-13 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 725,671 |
| 2023-02-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-02-09 | 5.750 | 6.100 | 4.505 | 4.750 | 4.750 | 313,634 |
| 2023-02-08 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 10,000 |
| 2023-02-07 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 45 |
| 2023-02-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-02-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-02-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-02-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-30 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 8,066 |
| 2023-01-27 | 5.750 | 5.750 | 5.590 | 5.750 | 5.750 | 867 |
| 2023-01-26 | 5.750 | 5.750 | 5.580 | 5.750 | 5.750 | 27,000 |
| 2023-01-25 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 5,000 |
| 2023-01-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-18 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 6,000 |
| 2023-01-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-13 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 1,675 |
| 2023-01-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-11 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 20,909 |
| 2023-01-10 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 5,000 |
| 2023-01-09 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 10,248 |
| 2023-01-06 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 11,397 |
| 2023-01-05 | 6.000 | 6.000 | 5.000 | 5.750 | 5.750 | 35,000 |
| 2023-01-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-01-03 | 6.500 | 6.800 | 5.100 | 6.500 | 6.500 | 51,448 |
| 2022-12-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-12-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-12-28 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 11,538 |
| 2022-12-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-12-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-12-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-12-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-12-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-12-16 | 6.500 | 7.000 | 5.500 | 6.500 | 6.500 | 15,014 |
| 2022-12-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-12-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 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.