Seen (SEEN) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/06/2021 49.00p 49.00p 47.04p 49.00p 1000
10/06/2021 49.00p 49.00p 47.56p 49.00p 547
09/06/2021 49.00p 49.00p 49.00p 49.00p 0
08/06/2021 49.00p 49.00p 49.00p 49.00p 0
07/06/2021 48.50p 50.00p 47.21p 49.00p 5017
04/06/2021 48.50p 48.50p 47.21p 48.50p 1500
03/06/2021 48.50p 48.50p 48.50p 48.50p 0
02/06/2021 49.00p 49.00p 48.00p 48.50p 3333
01/06/2021 49.00p 49.00p 48.14p 49.00p 1500
31/05/2021 49.00p 49.95p 49.00p 49.00p 10
28/05/2021 49.00p 49.95p 49.00p 49.00p 10
27/05/2021 49.00p 49.00p 48.14p 49.00p 2000
26/05/2021 49.00p 49.95p 49.00p 49.00p 10
25/05/2021 49.00p 49.56p 48.00p 49.00p 11692
24/05/2021 49.00p 49.00p 49.00p 49.00p 0
21/05/2021 49.00p 49.00p 48.14p 49.00p 3540
20/05/2021 49.00p 49.00p 49.00p 49.00p 0
19/05/2021 49.00p 49.90p 49.00p 49.00p 100
18/05/2021 49.00p 49.00p 48.14p 49.00p 552
17/05/2021 50.00p 50.00p 49.00p 49.00p 0
14/05/2021 50.50p 53.00p 50.00p 50.00p 900
13/05/2021 51.50p 51.50p 50.00p 50.50p 12853
12/05/2021 50.50p 51.90p 48.00p 50.50p 36096
11/05/2021 47.50p 50.50p 47.50p 50.50p 16695
10/05/2021 46.00p 47.50p 46.00p 47.50p 20000
07/05/2021 46.00p 46.00p 46.00p 46.00p 0
06/05/2021 45.50p 46.00p 44.50p 46.00p 4000
05/05/2021 45.50p 45.50p 43.20p 45.50p 2526
04/05/2021 45.50p 45.50p 45.50p 45.50p 0
03/05/2021 44.50p 47.00p 44.50p 45.50p 11530
30/04/2021 44.50p 47.00p 44.50p 45.50p 11530
29/04/2021 45.50p 45.50p 44.25p 44.50p 2000
28/04/2021 45.50p 45.50p 45.50p 45.50p 0
27/04/2021 44.50p 47.00p 44.25p 45.50p 73576
26/04/2021 41.50p 46.00p 41.50p 44.50p 71095
23/04/2021 41.00p 42.00p 40.60p 41.50p 11943
22/04/2021 40.50p 42.00p 40.50p 41.00p 16904
21/04/2021 40.50p 41.00p 40.50p 40.50p 1132
20/04/2021 40.00p 40.50p 39.00p 40.50p 56866
19/04/2021 40.00p 40.00p 38.00p 40.00p 20036
16/04/2021 40.00p 41.00p 40.00p 40.00p 5000
15/04/2021 40.00p 40.00p 38.00p 40.00p 5053
14/04/2021 41.00p 41.10p 38.11p 40.00p 3822
13/04/2021 41.50p 41.95p 40.02p 41.00p 29792
12/04/2021 37.00p 41.00p 37.00p 41.00p 13027
09/04/2021 36.50p 38.00p 36.50p 37.00p 35666
08/04/2021 36.50p 37.00p 36.50p 37.00p 8233
07/04/2021 36.50p 37.63p 35.00p 36.50p 9895
06/04/2021 36.50p 37.63p 35.03p 36.50p 21328
05/04/2021 37.00p 37.00p 35.00p 37.00p 673
02/04/2021 37.00p 37.00p 35.00p 37.00p 673
01/04/2021 37.00p 37.00p 35.00p 37.00p 673
31/03/2021 37.00p 38.00p 35.00p 37.00p 17110
30/03/2021 37.00p 37.00p 35.30p 37.00p -10000
29/03/2021 38.00p 38.00p 35.00p 37.00p 52832
26/03/2021 38.00p 38.00p 36.00p 38.00p 3000
25/03/2021 38.00p 39.50p 38.00p 38.00p 6075
24/03/2021 38.00p 38.00p 36.00p 38.00p 661
23/03/2021 38.00p 38.00p 36.00p 38.00p 253
22/03/2021 38.00p 38.00p 38.00p 38.00p 0
19/03/2021 41.00p 41.00p 38.00p 38.00p 13338
18/03/2021 41.00p 41.00p 39.00p 41.00p 5000
17/03/2021 41.00p 41.00p 41.00p 41.00p 0
16/03/2021 41.00p 41.00p 39.04p 41.00p 844
15/03/2021 41.00p 41.00p 39.00p 41.00p 16374
12/03/2021 41.00p 41.00p 39.00p 41.00p 37340
11/03/2021 41.00p 43.00p 39.00p 41.00p 4220
10/03/2021 41.00p 41.00p 39.20p 41.00p 3539
09/03/2021 41.00p 41.00p 39.00p 41.00p 13797
08/03/2021 41.00p 42.90p 39.20p 41.00p 11908
05/03/2021 41.00p 41.00p 39.20p 41.00p 6666
04/03/2021 41.00p 43.00p 39.25p 41.00p 18645
03/03/2021 41.00p 42.90p 41.00p 41.00p 349
02/03/2021 41.00p 41.00p 41.00p 41.00p 0
01/03/2021 41.00p 42.90p 39.25p 41.00p 1572
26/02/2021 41.00p 41.00p 39.50p 41.00p 283
25/02/2021 41.00p 41.00p 39.00p 41.00p 1533
24/02/2021 42.00p 42.00p 39.20p 41.00p 21048
23/02/2021 42.00p 43.90p 40.00p 42.00p 18324
22/02/2021 42.00p 42.00p 42.00p 42.00p 0
19/02/2021 42.00p 43.90p 40.20p 42.00p 15925
18/02/2021 42.00p 43.90p 40.10p 42.00p 6454
17/02/2021 41.00p 43.90p 41.00p 42.00p 18857
16/02/2021 41.00p 41.00p 41.00p 41.00p 0
15/02/2021 40.00p 43.00p 38.20p 41.00p 46970
12/02/2021 39.50p 41.00p 38.00p 40.00p 10359
11/02/2021 39.50p 39.50p 39.50p 39.50p 0
10/02/2021 39.50p 41.00p 38.15p 39.50p 6505
09/02/2021 39.00p 41.00p 38.00p 39.50p 50485
08/02/2021 38.00p 39.50p 36.50p 39.00p 10179
05/02/2021 36.00p 38.00p 35.25p 37.00p 6095
04/02/2021 36.00p 38.00p 34.00p 36.00p 32938
03/02/2021 36.00p 37.90p 35.11p 36.00p 173
02/02/2021 36.00p 36.00p 34.00p 36.00p 4207
01/02/2021 36.50p 37.92p 34.10p 36.00p 3161
29/01/2021 36.50p 36.50p 35.15p 36.50p 6000
28/01/2021 36.50p 38.00p 36.11p 36.50p 928
27/01/2021 38.00p 40.00p 36.00p 36.50p 41600
26/01/2021 35.50p 39.95p 35.50p 38.00p 91181
25/01/2021 33.00p 37.00p 33.00p 35.50p 24489
22/01/2021 32.00p 34.00p 32.00p 33.00p 32783
21/01/2021 32.00p 33.50p 32.00p 32.00p 303
20/01/2021 32.00p 32.00p 30.35p 32.00p 11394
19/01/2021 32.00p 33.50p 30.35p 32.00p 4163
18/01/2021 31.00p 32.00p 31.00p 32.00p 10000
15/01/2021 31.00p 31.00p 30.00p 31.00p 5386
14/01/2021 31.00p 31.95p 30.00p 30.00p 9010
13/01/2021 31.00p 32.60p 30.00p 31.00p 18441
12/01/2021 32.00p 32.00p 30.00p 31.00p 60492
11/01/2021 33.50p 34.70p 31.00p 32.00p 40815
08/01/2021 35.00p 35.00p 33.00p 33.50p 16666
07/01/2021 35.00p 35.85p 34.00p 35.00p 26778
06/01/2021 34.50p 35.90p 34.50p 35.00p 12956
05/01/2021 34.50p 36.00p 34.50p 34.50p 57942
04/01/2021 34.50p 35.85p 33.07p 34.50p 13065
01/01/2021 34.50p 36.20p 34.50p 34.50p 0
31/12/2020 34.50p 34.50p 34.50p 34.50p 0
30/12/2020 34.50p 36.20p 34.50p 36.20p 1092
29/12/2020 34.50p 34.50p 33.15p 34.50p 1734
28/12/2020 31.50p 36.00p 31.50p 34.50p 100080
25/12/2020 31.50p 36.00p 31.50p 34.50p 100080
24/12/2020 31.50p 36.00p 31.50p 34.50p 100080
23/12/2020 27.00p 31.50p 25.20p 31.50p 32918
22/12/2020 28.00p 28.00p 25.00p 27.00p 26008
21/12/2020 28.00p 28.00p 28.00p 28.00p 0
18/12/2020 28.00p 28.00p 26.20p 28.00p 2745
17/12/2020 28.00p 28.00p 28.00p 28.00p 0
16/12/2020 28.00p 28.00p 26.55p 28.00p 1416
15/12/2020 28.00p 28.00p 28.00p 28.00p 0
14/12/2020 28.00p 28.00p 28.00p 28.00p 0
11/12/2020 28.00p 28.00p 28.00p 28.00p 0
10/12/2020 28.00p 28.00p 27.40p 28.00p 583
09/12/2020 28.00p 28.00p 27.40p 28.00p 867
08/12/2020 28.00p 28.00p 27.40p 28.00p 11283
07/12/2020 28.00p 29.96p 28.00p 28.00p 11000
04/12/2020 28.00p 28.82p 28.00p 28.00p 3000
03/12/2020 28.00p 28.00p 26.50p 28.00p 3087
02/12/2020 28.00p 28.00p 28.00p 28.00p 0
01/12/2020 28.00p 28.00p 26.50p 28.00p 1466
30/11/2020 28.00p 29.96p 26.50p 28.00p 16675
27/11/2020 28.00p 28.00p 28.00p 28.00p 0
26/11/2020 28.00p 28.00p 26.50p 28.00p 849
25/11/2020 28.00p 28.00p 26.50p 28.00p 469
24/11/2020 28.00p 28.00p 28.00p 28.00p 0
23/11/2020 28.00p 28.00p 28.00p 28.00p 0
20/11/2020 28.00p 28.00p 26.50p 28.00p 10002
19/11/2020 28.00p 29.50p 26.20p 28.00p 15360
18/11/2020 28.00p 28.00p 28.00p 28.00p 0
17/11/2020 27.00p 28.00p 27.00p 28.00p 80000
16/11/2020 27.00p 27.00p 27.00p 27.00p 0
13/11/2020 27.00p 27.00p 27.00p 27.00p 0
12/11/2020 27.00p 27.00p 27.00p 27.00p 0
10/11/2020 24.00p 27.94p 23.68p 26.50p 84469
09/11/2020 24.00p 24.00p 23.10p 24.00p 130
06/11/2020 23.50p 24.00p 23.50p 24.00p 15000
05/11/2020 23.00p 24.00p 23.00p 23.50p 10000
04/11/2020 23.00p 23.00p 23.00p 23.00p 0
03/11/2020 23.00p 23.00p 22.20p 23.00p 423
02/11/2020 23.00p 23.00p 23.00p 23.00p 0
30/10/2020 23.00p 23.50p 23.00p 23.00p 25000
29/10/2020 23.00p 23.00p 22.10p 23.00p 5678
28/10/2020 23.00p 23.00p 23.00p 23.00p 0
27/10/2020 23.00p 23.00p 21.15p 23.00p 20923
26/10/2020 22.00p 23.00p 22.00p 23.00p 25000
23/10/2020 21.50p 23.00p 21.50p 22.00p 25000
22/10/2020 21.50p 22.80p 21.50p 21.50p 1250
21/10/2020 21.50p 22.80p 21.50p 21.50p 434
20/10/2020 21.50p 22.80p 21.50p 21.50p 449
19/10/2020 20.00p 22.00p 19.60p 21.50p 37243
16/10/2020 20.00p 20.17p 20.00p 20.00p 10000
15/10/2020 20.00p 20.00p 20.00p 20.00p 0
14/10/2020 19.50p 20.00p 19.50p 20.00p 0
13/10/2020 19.50p 19.50p 19.50p 19.50p 0
12/10/2020 19.50p 19.75p 19.50p 19.50p 15000
09/10/2020 19.50p 20.17p 19.50p 19.50p 1000
08/10/2020 19.50p 19.50p 19.50p 19.50p 0
07/10/2020 19.50p 19.50p 18.00p 19.50p 3500
06/10/2020 19.50p 19.50p 19.50p 19.50p 0
05/10/2020 19.50p 19.50p 18.15p 19.50p 78
02/10/2020 19.50p 20.20p 19.50p 19.50p 30000
01/10/2020 20.00p 20.00p 18.00p 19.50p 30000
30/09/2020 19.00p 20.90p 19.00p 20.00p 59736
29/09/2020 19.00p 19.00p 19.00p 19.00p 0
28/09/2020 19.00p 19.50p 19.00p 19.00p 20000
25/09/2020 19.00p 19.00p 19.00p 19.00p 0
24/09/2020 20.50p 20.50p 18.00p 19.00p 20000
23/09/2020 20.50p 20.50p 20.50p 20.50p 0
22/09/2020 20.50p 20.50p 19.15p 20.50p 2755
21/09/2020 21.00p 21.50p 19.15p 20.50p 283
18/09/2020 21.50p 21.50p 20.00p 21.00p 26833
17/09/2020 21.50p 21.50p 20.55p 21.50p 15644
16/09/2020 21.50p 21.50p 21.50p 21.50p 0
15/09/2020 21.50p 21.50p 21.50p 21.50p 0
14/09/2020 21.50p 21.50p 21.50p 21.50p 0
11/09/2020 21.50p 22.50p 21.50p 21.50p 889
10/09/2020 21.50p 21.50p 21.50p 21.50p 0
09/09/2020 21.50p 21.50p 20.55p 21.50p 224
08/09/2020 21.50p 22.50p 20.55p 21.50p 4615
07/09/2020 21.50p 21.50p 20.80p 21.50p 7994
04/09/2020 21.00p 21.98p 20.80p 21.50p 19313

*Close Price adjusted for both dividends and splits