Seen (SEEN) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seen

Date Open High Low Close* Volume
13/10/2023 6.25p 6.25p 6.09p 6.25p 20000
12/10/2023 6.25p 6.50p 6.00p 6.25p 239561
11/10/2023 6.25p 6.33p 6.25p 6.25p 0
10/10/2023 6.25p 6.33p 6.25p 6.25p 0
09/10/2023 6.25p 6.50p 6.01p 6.25p 8680
06/10/2023 6.13p 6.25p 6.00p 6.25p 442
05/10/2023 5.75p 6.50p 5.50p 6.13p 176082
04/10/2023 6.00p 6.50p 5.50p 6.50p 31336
03/10/2023 6.00p 6.38p 6.00p 6.00p 35000
02/10/2023 6.00p 6.00p 5.55p 6.00p 36485
29/09/2023 6.00p 6.00p 5.65p 6.00p 5689
28/09/2023 5.75p 6.50p 5.50p 6.00p 105204
27/09/2023 5.50p 6.44p 5.25p 6.00p 155791
26/09/2023 5.50p 6.00p 5.00p 5.50p 357641
25/09/2023 5.00p 6.00p 4.50p 5.50p 397409
22/09/2023 5.00p 5.00p 5.00p 5.00p 0
21/09/2023 5.00p 5.40p 5.00p 5.00p 1347
20/09/2023 5.00p 5.00p 4.24p 5.00p 921
19/09/2023 5.00p 5.00p 5.00p 5.00p 0
18/09/2023 5.00p 5.00p 4.00p 5.00p 25000
15/09/2023 5.00p 5.00p 5.00p 5.00p 0
14/09/2023 5.00p 5.00p 5.00p 5.00p 0
13/09/2023 5.00p 5.00p 4.25p 5.00p 44444
12/09/2023 5.00p 5.00p 5.00p 5.00p 0
11/09/2023 5.00p 5.00p 5.00p 5.00p 0
08/09/2023 5.00p 5.00p 5.00p 5.00p 0
07/09/2023 5.00p 5.00p 5.00p 5.00p 0
06/09/2023 5.00p 5.75p 5.00p 5.00p 20451
05/09/2023 5.00p 5.00p 4.10p 5.00p 3124
04/09/2023 5.00p 5.00p 4.10p 5.00p 21319
01/09/2023 5.00p 5.33p 4.10p 5.00p 1746
31/08/2023 4.50p 5.00p 4.00p 5.00p 29064
30/08/2023 4.50p 4.50p 4.00p 4.50p 9939
29/08/2023 4.50p 5.00p 4.00p 4.50p 63118
25/08/2023 4.50p 5.00p 4.01p 4.50p 1908169
24/08/2023 2.50p 5.89p 2.50p 4.50p 460991
23/08/2023 2.00p 2.50p 2.00p 2.50p 394031
22/08/2023 3.00p 3.00p 1.51p 2.00p 107524
21/08/2023 3.00p 3.00p 3.00p 3.00p 0
18/08/2023 3.00p 3.00p 3.00p 3.00p 0
17/08/2023 3.00p 3.30p 3.00p 3.00p 3636
16/08/2023 3.00p 3.00p 3.00p 3.00p 0
15/08/2023 3.00p 3.00p 3.00p 3.00p 0
14/08/2023 3.00p 3.00p 2.51p 3.00p 5000
11/08/2023 3.00p 3.00p 3.00p 3.00p 0
10/08/2023 3.00p 3.00p 3.00p 3.00p 0
09/08/2023 3.00p 3.00p 2.70p 3.00p 83332
08/08/2023 3.00p 3.00p 3.00p 3.00p 0
07/08/2023 3.00p 3.00p 2.70p 3.00p 255
04/08/2023 3.00p 3.44p 3.00p 3.00p 726
03/08/2023 3.00p 3.50p 3.00p 3.00p 50000
02/08/2023 3.00p 3.00p 3.00p 3.00p 0
01/08/2023 3.00p 3.00p 2.51p 3.00p 284
31/07/2023 3.00p 3.00p 3.00p 3.00p 0
28/07/2023 3.00p 3.00p 3.00p 3.00p 0
27/07/2023 3.00p 3.49p 3.00p 3.00p 6820
26/07/2023 2.75p 3.49p 2.75p 3.00p 268124
25/07/2023 2.65p 2.80p 2.50p 2.65p 72001
24/07/2023 2.65p 2.65p 2.65p 2.65p 0
21/07/2023 2.65p 2.65p 2.65p 2.65p 0
20/07/2023 2.65p 2.80p 2.65p 2.65p 50
19/07/2023 2.65p 2.74p 2.65p 2.65p 4
18/07/2023 3.00p 3.00p 2.65p 2.65p 30201
17/07/2023 3.00p 3.00p 2.80p 3.00p 15
14/07/2023 3.00p 3.00p 3.00p 3.00p 0
13/07/2023 3.00p 3.00p 3.00p 3.00p 0
12/07/2023 3.00p 3.00p 3.00p 3.00p 0
11/07/2023 3.00p 3.00p 2.90p 3.00p 15000
10/07/2023 3.00p 3.00p 2.80p 3.00p 57992
07/07/2023 3.00p 3.00p 3.00p 3.00p 0
06/07/2023 3.00p 3.00p 3.00p 3.00p 7935
05/07/2023 3.00p 3.00p 3.00p 3.00p 0
04/07/2023 3.00p 3.00p 3.00p 3.00p 0
03/07/2023 3.00p 3.00p 3.00p 3.00p 0
30/06/2023 3.00p 3.00p 3.00p 3.00p 0
29/06/2023 3.00p 3.00p 3.00p 3.00p 0
28/06/2023 3.00p 3.15p 3.00p 3.00p 190
27/06/2023 3.00p 3.00p 2.80p 3.00p 90
26/06/2023 3.00p 3.15p 3.00p 3.00p 476
23/06/2023 3.00p 3.00p 3.00p 3.00p 0
22/06/2023 3.00p 3.20p 3.00p 3.00p 3383
21/06/2023 3.00p 3.20p 2.80p 3.00p 621
20/06/2023 3.00p 3.00p 3.00p 3.00p 0
19/06/2023 3.00p 3.00p 2.80p 3.00p 28445
16/06/2023 3.00p 3.00p 3.00p 3.00p 0
15/06/2023 3.00p 3.15p 3.00p 3.00p 657
14/06/2023 3.00p 3.00p 3.00p 3.00p 0
13/06/2023 3.00p 3.00p 3.00p 3.00p 0
12/06/2023 3.10p 3.18p 2.80p 3.00p 13113
09/06/2023 3.10p 3.10p 3.00p 3.10p 312
08/06/2023 3.10p 3.10p 3.10p 3.10p 125000
07/06/2023 3.10p 3.10p 3.10p 3.10p 0
06/06/2023 3.10p 3.10p 3.00p 3.10p 27
05/06/2023 3.10p 3.10p 3.00p 3.10p 312
02/06/2023 3.10p 3.10p 3.10p 3.10p 0
01/06/2023 3.10p 3.20p 3.10p 3.10p 374
31/05/2023 3.10p 3.20p 3.00p 3.10p 3288
30/05/2023 3.10p 3.10p 3.10p 3.10p 0
26/05/2023 3.10p 3.26p 3.10p 3.10p 0
25/05/2023 3.10p 3.26p 3.10p 3.26p 2673
24/05/2023 3.10p 3.20p 3.10p 3.10p 683
23/05/2023 3.10p 3.10p 3.10p 3.10p 0
22/05/2023 3.10p 3.10p 3.10p 3.10p 0
19/05/2023 3.10p 3.10p 3.00p 3.10p 162203
18/05/2023 3.25p 3.25p 3.10p 3.10p 0
17/05/2023 3.25p 3.50p 3.00p 3.25p 13387
16/05/2023 3.25p 3.25p 3.25p 3.25p 0
15/05/2023 3.25p 3.25p 3.25p 3.25p 0
12/05/2023 3.25p 3.25p 3.25p 3.25p 0
11/05/2023 3.25p 3.25p 3.25p 3.25p 0
10/05/2023 3.25p 3.25p 3.25p 3.25p 0
09/05/2023 3.25p 3.25p 3.25p 3.25p 0
05/05/2023 3.25p 3.25p 3.25p 3.25p 0
04/05/2023 3.25p 3.25p 3.25p 3.25p 0
03/05/2023 3.60p 3.60p 3.25p 3.25p 5000
02/05/2023 3.60p 3.60p 3.60p 3.60p 0
28/04/2023 3.60p 3.60p 3.60p 3.60p 0
27/04/2023 3.60p 3.60p 3.60p 3.60p 0
26/04/2023 3.60p 3.70p 3.50p 3.50p 117433
25/04/2023 3.60p 3.60p 3.50p 3.60p 8000
24/04/2023 3.60p 3.70p 3.60p 3.60p 27
21/04/2023 3.60p 3.60p 3.57p 3.60p 0
20/04/2023 3.60p 3.60p 3.57p 3.60p 0
19/04/2023 3.60p 3.60p 3.57p 3.60p 0
18/04/2023 3.60p 3.60p 3.50p 3.60p 22283
17/04/2023 3.60p 3.60p 3.50p 3.60p 201
14/04/2023 3.60p 3.60p 3.50p 3.60p 410
13/04/2023 3.60p 3.70p 3.50p 3.60p 14013
12/04/2023 3.60p 3.60p 3.50p 3.60p 261
11/04/2023 3.60p 3.60p 3.57p 3.60p 0
06/04/2023 3.60p 3.60p 3.60p 3.60p 1347
05/04/2023 3.60p 3.60p 3.57p 3.60p 0
04/04/2023 3.60p 3.60p 3.50p 3.60p 100000
03/04/2023 3.60p 3.60p 3.50p 3.60p 303471
31/03/2023 3.75p 3.75p 3.50p 3.60p 1102
30/03/2023 3.75p 4.00p 3.50p 3.75p 20998
29/03/2023 3.75p 3.75p 3.50p 3.75p 5556
28/03/2023 3.75p 3.75p 3.00p 3.75p 71112
27/03/2023 3.75p 3.75p 3.67p 3.75p 0
24/03/2023 3.75p 4.00p 3.51p 3.75p 5057
23/03/2023 3.75p 3.75p 3.67p 3.75p 0
22/03/2023 4.25p 4.25p 3.75p 3.75p 93165
21/03/2023 4.25p 4.25p 4.25p 4.25p 0
20/03/2023 4.25p 4.25p 4.25p 4.25p 0
17/03/2023 4.50p 4.50p 4.25p 4.25p 0
16/03/2023 4.25p 4.25p 4.17p 4.25p 0
15/03/2023 4.25p 4.50p 4.00p 4.25p 24717
14/03/2023 4.25p 4.25p 4.17p 4.25p 0
13/03/2023 4.25p 4.25p 4.17p 4.25p 0
10/03/2023 4.25p 4.25p 3.50p 4.25p 300000
09/03/2023 4.25p 4.25p 4.00p 4.25p 4000
08/03/2023 4.25p 4.30p 4.25p 4.25p 44444
07/03/2023 4.25p 4.25p 4.17p 4.25p 0
06/03/2023 4.25p 4.25p 4.17p 4.25p 0
03/03/2023 4.25p 4.25p 4.17p 4.25p 0
02/03/2023 4.75p 4.75p 4.00p 4.25p 175597
01/03/2023 4.75p 4.75p 4.67p 4.75p 0
28/02/2023 4.75p 5.00p 4.75p 4.75p 442
27/02/2023 4.75p 4.75p 4.50p 4.75p 6000
24/02/2023 4.75p 5.00p 4.50p 4.75p 80
23/02/2023 4.75p 4.75p 4.67p 4.75p 0
22/02/2023 4.75p 5.00p 4.50p 4.75p 249
21/02/2023 4.75p 5.00p 4.50p 4.50p 831
20/02/2023 4.75p 4.75p 4.67p 4.75p 0
17/02/2023 4.75p 5.00p 4.50p 4.75p 92
16/02/2023 4.75p 5.00p 4.00p 4.75p 104636
15/02/2023 4.75p 5.00p 4.75p 4.75p 40
14/02/2023 4.75p 4.75p 4.67p 4.75p 0
13/02/2023 4.75p 4.75p 4.50p 4.75p 725671
10/02/2023 4.75p 4.75p 4.67p 4.75p 0
09/02/2023 5.75p 6.10p 4.51p 4.75p 303634
08/02/2023 5.75p 5.75p 5.50p 5.75p 10000
07/02/2023 5.75p 6.00p 5.75p 5.75p 45
06/02/2023 5.75p 5.75p 5.75p 5.75p 0
03/02/2023 5.75p 5.75p 5.75p 5.75p 0
02/02/2023 5.75p 5.75p 5.75p 5.75p 0
01/02/2023 5.75p 5.75p 5.75p 5.75p 0
31/01/2023 5.75p 5.75p 5.75p 5.75p 0
30/01/2023 5.75p 6.00p 5.50p 5.75p 8066
27/01/2023 5.75p 5.75p 5.59p 5.75p 867
26/01/2023 5.75p 5.75p 5.58p 5.75p 27000
25/01/2023 5.75p 5.75p 5.50p 5.75p 5000
24/01/2023 5.75p 5.75p 5.75p 5.75p 0
23/01/2023 5.75p 5.75p 5.75p 5.75p 0
20/01/2023 5.75p 5.75p 5.75p 5.75p 0
19/01/2023 5.75p 5.75p 5.75p 5.75p 0
18/01/2023 5.75p 5.75p 5.50p 5.75p 6000
17/01/2023 5.75p 5.75p 5.75p 5.75p 0
16/01/2023 5.75p 5.75p 5.75p 5.75p 0
13/01/2023 6.00p 6.00p 5.50p 5.75p 1675
12/01/2023 5.75p 5.75p 5.75p 5.75p 0
11/01/2023 5.75p 5.75p 5.50p 5.75p 20909
10/01/2023 5.75p 5.75p 5.50p 5.75p 5000
09/01/2023 5.75p 5.75p 5.50p 5.75p 10248
06/01/2023 5.75p 6.00p 5.50p 5.75p 11397
05/01/2023 6.50p 6.50p 5.00p 5.75p 35000
04/01/2023 6.50p 6.75p 6.50p 6.50p 0
03/01/2023 6.50p 6.80p 5.10p 6.50p 51448
30/12/2022 6.50p 6.50p 6.50p 6.50p 0
29/12/2022 6.50p 6.50p 6.50p 6.50p 0

*Close Price adjusted for both dividends and splits