Seen (SEEN) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/09/2020 21.00p 21.00p 20.80p 21.00p 13200
02/09/2020 23.50p 23.50p 20.50p 21.00p 56728
01/09/2020 23.50p 23.50p 22.03p 23.50p 31000
31/08/2020 25.50p 25.50p 23.02p 23.50p 26765
28/08/2020 25.50p 25.50p 23.02p 23.50p 26765
27/08/2020 23.50p 25.50p 23.50p 25.50p 46666
26/08/2020 23.00p 24.00p 23.00p 23.50p 10000
25/08/2020 24.50p 24.50p 21.00p 23.00p 60000
24/08/2020 24.50p 24.50p 24.50p 24.50p 0
21/08/2020 24.50p 24.50p 23.75p 24.50p 1023
20/08/2020 22.00p 26.00p 20.63p 24.50p 124047
19/08/2020 22.00p 23.80p 20.63p 22.00p 9671
18/08/2020 22.50p 22.50p 21.00p 22.00p 54537
17/08/2020 23.50p 23.80p 21.00p 22.50p 39065
14/08/2020 24.50p 24.50p 23.10p 23.50p 9793
13/08/2020 25.00p 26.00p 23.26p 24.50p 40413
12/08/2020 19.00p 32.90p 19.00p 24.00p 832095
11/08/2020 19.00p 19.90p 18.00p 19.00p 50000
10/08/2020 19.00p 19.56p 19.00p 19.00p 199
07/08/2020 20.50p 20.50p 18.40p 19.00p 47358
06/08/2020 20.50p 20.50p 20.50p 20.50p 0
05/08/2020 23.00p 23.00p 20.50p 20.50p 120000
04/08/2020 23.00p 23.90p 22.00p 23.00p 35957
03/08/2020 23.00p 23.10p 22.00p 23.00p 35000
31/07/2020 25.50p 25.50p 23.00p 23.00p 15000
30/07/2020 25.50p 25.50p 25.50p 25.50p 0
29/07/2020 25.50p 25.50p 25.50p 25.50p 0
28/07/2020 25.50p 25.50p 25.50p 25.50p 492
27/07/2020 26.00p 26.00p 25.50p 25.50p 0
24/07/2020 26.00p 26.00p 26.00p 26.00p 0
23/07/2020 26.00p 26.00p 26.00p 26.00p 0
22/07/2020 28.50p 28.50p 26.50p 26.50p 0
21/07/2020 28.50p 28.50p 28.50p 28.50p 0
20/07/2020 28.50p 28.50p 27.30p 28.50p 15100
17/07/2020 28.50p 28.50p 27.50p 28.50p 2026
16/07/2020 28.50p 28.50p 28.50p 28.50p 0
15/07/2020 28.50p 28.50p 28.50p 28.50p 0
14/07/2020 28.00p 28.50p 28.00p 28.50p 0
13/07/2020 28.00p 28.00p 28.00p 28.00p 10000
10/07/2020 28.50p 28.50p 28.50p 28.50p 0
09/07/2020 27.50p 28.50p 26.60p 28.50p 10833
08/07/2020 27.50p 27.50p 26.10p 27.50p 895
07/07/2020 27.00p 27.50p 26.00p 27.50p 20076
06/07/2020 27.00p 27.00p 27.00p 27.00p 0
03/07/2020 27.00p 27.00p 27.00p 27.00p 0
02/07/2020 27.00p 28.80p 25.50p 27.00p 2743
01/07/2020 27.00p 27.00p 27.00p 27.00p 0

*Close Price adjusted for both dividends and splits