Shares Magazine
4.23p-0.27 (-6.06%)17 Sep 2025, 11:30
Seeen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 1,791 |
| Sep 15, 2025 | 4.50p | 5.00p | 4.68p | 4.50p | 44,158 |
| Sep 12, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 122,906 |
| Sep 11, 2025 | 3.75p | 5.00p | 3.50p | 4.50p | 1,130,640 |
| Jun 30, 2025 | 4.00p | 4.00p | 3.50p | 3.50p | 550,025 |
| Jun 26, 2025 | 4.00p | 4.00p | 3.50p | 4.00p | 201,422 |
| Jun 25, 2025 | 4.50p | 5.00p | 3.50p | 4.00p | 111,608 |
| Jun 24, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 353,175 |
| Jun 20, 2025 | 4.75p | 4.67p | 4.50p | 4.75p | 64,118 |
| Jun 18, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 2,768 |
| Jun 17, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 6,582 |
| Jun 13, 2025 | 4.75p | 4.71p | 4.71p | 4.75p | 15,180 |
| Jun 11, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 188 |
| Jun 10, 2025 | 4.75p | 5.10p | 4.50p | 4.75p | 7,930 |
| Jun 6, 2025 | 5.00p | 4.72p | 4.25p | 4.75p | 533,071 |
| Jun 3, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 78 |
| May 30, 2025 | 5.00p | 5.00p | 5.00p | 5.00p | 50,000 |
| May 29, 2025 | 5.00p | 4.72p | 4.72p | 5.00p | 4,695 |
| May 28, 2025 | 5.25p | 4.50p | 4.50p | 5.00p | 28 |
| May 27, 2025 | 5.00p | 5.40p | 5.05p | 5.25p | 247,098 |
| May 22, 2025 | 5.00p | 4.67p | 4.50p | 5.00p | 33,368 |
| May 20, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 5,096 |
| May 16, 2025 | 5.00p | 4.67p | 4.65p | 5.00p | 33,192 |
| May 15, 2025 | 5.00p | 4.63p | 4.63p | 5.00p | 1,250 |
| May 13, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 171,929 |
| May 7, 2025 | 5.50p | 5.50p | 4.75p | 5.50p | 288,329 |
| May 6, 2025 | 5.50p | 6.00p | 5.00p | 5.50p | 104,067 |
| May 2, 2025 | 5.50p | 6.00p | 5.00p | 5.50p | 1,978 |
| May 1, 2025 | 5.50p | 6.00p | 5.25p | 5.50p | 150,016 |
| Apr 30, 2025 | 5.50p | 6.00p | 5.00p | 5.50p | 165,339 |
| Apr 29, 2025 | 5.00p | 6.00p | 4.50p | 5.50p | 794,830 |
| Apr 28, 2025 | 5.00p | 5.50p | 4.72p | 5.00p | 288,365 |
| Apr 25, 2025 | 5.25p | 5.50p | 4.50p | 5.00p | 198,180 |
| Apr 24, 2025 | 5.75p | 5.15p | 5.00p | 5.25p | 81,308 |
| Apr 23, 2025 | 5.75p | 6.50p | 5.15p | 5.75p | 491,649 |
| Apr 22, 2025 | 4.00p | 5.50p | 3.50p | 5.75p | 395,543 |
| Apr 10, 2025 | 3.75p | 4.30p | 3.50p | 4.00p | 423,380 |
| Apr 9, 2025 | 4.25p | 4.00p | 3.50p | 3.75p | 214,327 |
| Apr 8, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 763 |
| Apr 7, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 5,564 |
| Apr 4, 2025 | 4.25p | 4.00p | 3.75p | 4.25p | 289,320 |
| Apr 3, 2025 | 4.50p | 4.50p | 4.00p | 4.25p | 744,042 |
| Apr 2, 2025 | 4.50p | 4.08p | 4.08p | 4.50p | 97,000 |
| Apr 1, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 1,067 |
| Mar 31, 2025 | 4.50p | 4.83p | 4.00p | 4.50p | 75,564 |
| Mar 26, 2025 | 4.50p | 5.00p | 4.00p | 4.08p | 215,320 |
| Mar 25, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 2,704 |
| Mar 24, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 85,643 |
| Mar 21, 2025 | 5.00p | 4.88p | 4.50p | 4.75p | 172,187 |
| Mar 20, 2025 | 4.75p | 5.00p | 4.50p | 5.00p | 316,932 |
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 |
|---|---|---|
| Moonpig Group PLC | 214.30 | 8.12 |
| Aston Martin Lagonda Global Holdings PLC | 80.60 | 6.05 |
| Prs Reit (The) PLC | 110.60 | 5.74 |
| Asos PLC | 288.00 | 4.92 |
| Burberry Group PLC | 1,120.00 | 4.82 |
| Vistry Group PLC | 642.20 | 4.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,054.00 | -6.06 |
| Goodwin PLC | 10,300.00 | -5.50 |
| Ip Group PLC | 52.60 | -5.23 |
| Chemring Group PLC | 576.00 | -3.84 |
| Fresnillo PLC | 2,159.00 | -3.70 |
| Hochschild Mining PLC | 308.60 | -3.08 |