Seen (SEEN) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/01/2022 25.00p 25.00p 24.00p 25.00p 2500
07/01/2022 25.50p 25.50p 24.02p 25.00p 7464
06/01/2022 25.50p 25.50p 25.00p 25.50p 2600
05/01/2022 25.50p 25.50p 25.01p 25.50p 2500
04/01/2022 25.00p 25.81p 24.10p 25.50p 46637
03/01/2022 25.00p 25.00p 25.00p 25.00p 0
31/12/2021 25.00p 25.00p 25.00p 25.00p 0
30/12/2021 25.00p 25.25p 24.03p 25.00p 14600
29/12/2021 24.50p 25.00p 24.50p 25.00p 20000
28/12/2021 25.00p 25.00p 25.00p 25.00p 0
27/12/2021 25.00p 25.00p 25.00p 25.00p 0
24/12/2021 25.00p 25.00p 25.00p 25.00p 0
23/12/2021 25.00p 25.00p 24.00p 25.00p 2500
22/12/2021 25.00p 25.00p 24.00p 25.00p 1010
21/12/2021 25.50p 26.00p 24.00p 25.00p 12038
20/12/2021 25.50p 25.50p 25.00p 25.50p 4369
17/12/2021 25.50p 25.89p 25.00p 25.50p 6879
16/12/2021 25.50p 25.89p 25.50p 25.50p 309
15/12/2021 25.50p 25.50p 25.50p 25.50p 0
14/12/2021 25.50p 25.50p 25.50p 25.50p 0
13/12/2021 25.50p 25.94p 25.50p 25.50p 770
10/12/2021 27.00p 27.00p 25.50p 25.50p 11103
09/12/2021 27.00p 27.00p 27.00p 27.00p 0
08/12/2021 27.00p 27.00p 27.00p 27.00p 0
07/12/2021 27.00p 27.00p 27.00p 27.00p 0
06/12/2021 27.00p 27.75p 26.00p 27.00p 13191
03/12/2021 28.00p 28.00p 27.00p 27.00p 15000
02/12/2021 29.00p 29.00p 27.02p 28.00p 10457
01/12/2021 27.00p 27.00p 26.00p 27.00p 4900
30/11/2021 27.00p 27.00p 26.00p 27.00p 5000
29/11/2021 27.00p 27.00p 26.00p 27.00p 4444
26/11/2021 27.00p 27.00p 26.00p 27.00p 2500
25/11/2021 27.00p 27.00p 26.00p 27.00p 11599
24/11/2021 27.00p 27.00p 26.02p 27.00p 700
23/11/2021 27.00p 27.00p 27.00p 27.00p 0
22/11/2021 27.00p 27.00p 27.00p 27.00p 0
19/11/2021 27.50p 27.50p 27.00p 27.00p 3139
18/11/2021 29.00p 29.00p 27.00p 27.50p 5005
17/11/2021 29.00p 29.00p 29.00p 29.00p 0
16/11/2021 29.00p 29.00p 29.00p 29.00p 0
15/11/2021 29.50p 30.00p 28.00p 29.00p 5033
12/11/2021 29.50p 29.50p 29.00p 29.50p 890
11/11/2021 29.50p 29.50p 29.50p 29.50p 0
10/11/2021 29.50p 29.50p 29.50p 29.50p 0
09/11/2021 29.50p 29.50p 29.10p 29.50p 477
08/11/2021 31.00p 31.00p 29.50p 29.50p 0
05/11/2021 31.50p 31.50p 29.00p 31.00p 9846
04/11/2021 31.50p 31.50p 30.03p 31.50p 1500
03/11/2021 31.50p 31.50p 30.00p 31.50p 2871
02/11/2021 32.00p 32.00p 30.10p 31.50p 13730
01/11/2021 32.00p 32.00p 31.00p 32.00p 2506
29/10/2021 32.50p 32.50p 31.00p 32.00p 10500
28/10/2021 34.00p 34.00p 32.50p 32.50p 11500
27/10/2021 36.00p 36.00p 32.00p 34.50p 54928
26/10/2021 36.00p 36.00p 36.00p 36.00p 0
25/10/2021 36.00p 36.00p 35.02p 36.00p 1500
22/10/2021 36.00p 36.00p 35.02p 36.00p 547
21/10/2021 36.00p 36.00p 36.00p 36.00p 0
20/10/2021 36.00p 36.00p 35.80p 36.00p 139
19/10/2021 36.00p 36.00p 35.02p 36.00p 1276
18/10/2021 36.50p 36.50p 35.25p 36.00p 7542
15/10/2021 36.50p 36.50p 35.03p 36.50p 222
14/10/2021 38.00p 38.00p 35.00p 36.50p 35638
13/10/2021 38.00p 38.00p 38.00p 38.00p 0
12/10/2021 38.50p 38.78p 37.00p 38.00p 17289
11/10/2021 38.50p 38.78p 38.50p 38.50p 141
08/10/2021 38.50p 38.50p 38.50p 38.50p 0
07/10/2021 38.50p 38.50p 37.10p 38.50p 1487
06/10/2021 38.50p 38.50p 37.00p 38.50p 4000
05/10/2021 38.50p 38.50p 37.03p 38.50p 1451
04/10/2021 38.50p 38.82p 38.50p 38.50p 941
01/10/2021 38.50p 38.50p 38.50p 38.50p 0
30/09/2021 38.50p 38.50p 37.00p 38.50p 5689
29/09/2021 39.50p 39.50p 37.04p 38.50p 1606
28/09/2021 39.00p 39.00p 39.00p 39.00p 0
27/09/2021 39.00p 39.00p 37.04p 39.00p 58
24/09/2021 38.50p 38.50p 37.03p 38.50p 384
23/09/2021 38.50p 38.50p 38.50p 38.50p 0
22/09/2021 38.50p 38.50p 38.50p 38.50p 0
21/09/2021 38.50p 38.50p 37.03p 38.50p 57
20/09/2021 39.00p 40.00p 38.50p 38.50p 17
17/09/2021 39.00p 39.00p 39.00p 39.00p 0
16/09/2021 39.00p 39.60p 39.00p 39.00p 200
15/09/2021 39.00p 39.70p 37.20p 39.00p 56
14/09/2021 39.00p 39.70p 39.00p 39.00p 251
13/09/2021 39.00p 39.00p 37.04p 39.00p 179
10/09/2021 39.00p 39.70p 39.00p 39.00p 251
09/09/2021 39.00p 39.70p 39.00p 39.00p 377
08/09/2021 39.00p 39.00p 39.00p 39.00p 0
07/09/2021 39.00p 39.00p 39.00p 39.00p 0
06/09/2021 39.00p 39.00p 39.00p 39.00p 0
03/09/2021 39.00p 39.00p 39.00p 39.00p 0
02/09/2021 39.00p 39.70p 37.00p 39.00p 15645
01/09/2021 40.50p 40.50p 37.00p 39.00p 28124
31/08/2021 42.50p 44.00p 40.00p 40.50p 23214
30/08/2021 42.50p 42.50p 41.10p 42.50p 208
27/08/2021 42.50p 42.50p 41.10p 42.50p 208
26/08/2021 42.50p 42.50p 42.50p 42.50p 4
25/08/2021 42.50p 42.50p 42.50p 42.50p 445
24/08/2021 42.50p 44.00p 42.50p 42.50p 0
23/08/2021 43.00p 44.00p 41.00p 44.00p 20979
20/08/2021 43.00p 43.50p 43.00p 43.00p 229
19/08/2021 43.00p 44.00p 42.30p 43.00p 13802
18/08/2021 43.00p 43.00p 42.00p 42.00p 584
17/08/2021 43.00p 43.00p 43.00p 43.00p 0
16/08/2021 43.00p 43.50p 42.00p 43.00p 266
13/08/2021 43.00p 43.00p 42.00p 43.00p 322
12/08/2021 43.50p 43.50p 41.25p 43.00p 105
11/08/2021 44.00p 44.00p 42.00p 44.00p 5000
10/08/2021 44.00p 45.00p 44.00p 44.00p 50
09/08/2021 44.00p 45.00p 42.04p 44.00p 1296
06/08/2021 44.00p 44.00p 44.00p 44.00p 0
05/08/2021 44.00p 44.00p 42.00p 44.00p 6762
04/08/2021 44.00p 45.00p 44.00p 44.00p 55
03/08/2021 43.50p 43.50p 42.03p 43.50p 5002
02/08/2021 43.50p 43.50p 43.50p 43.50p 0
30/07/2021 43.50p 44.00p 42.00p 43.50p 1340
29/07/2021 43.50p 43.50p 43.50p 43.50p 0
28/07/2021 43.50p 43.50p 43.50p 43.50p 0
27/07/2021 43.50p 43.50p 43.50p 43.50p 0
26/07/2021 44.50p 45.00p 43.50p 43.50p 4842
23/07/2021 44.50p 44.50p 44.00p 44.50p 500
22/07/2021 44.50p 44.50p 44.50p 44.50p 0
21/07/2021 45.00p 45.00p 44.02p 44.50p 114
20/07/2021 45.00p 45.00p 44.00p 45.00p 2201
19/07/2021 45.00p 45.00p 44.00p 45.00p 2201
16/07/2021 45.00p 45.00p 45.00p 45.00p 0
15/07/2021 45.00p 45.00p 44.00p 45.00p 451
14/07/2021 45.00p 45.00p 45.00p 45.00p 0
13/07/2021 45.00p 45.00p 44.00p 45.00p 2253
12/07/2021 45.00p 45.00p 44.00p 45.00p 327
09/07/2021 45.00p 45.00p 44.00p 45.00p 7253
08/07/2021 45.00p 45.00p 45.00p 45.00p 0
07/07/2021 45.00p 45.00p 44.11p 45.00p 340
06/07/2021 45.50p 45.50p 43.00p 45.00p 24517
05/07/2021 45.50p 45.50p 44.00p 45.50p 10000
02/07/2021 45.50p 45.50p 45.50p 45.50p 0
01/07/2021 45.50p 45.50p 44.25p 45.50p 1149
30/06/2021 45.50p 45.50p 44.15p 45.50p 1678
29/06/2021 48.50p 48.50p 44.30p 45.50p 57525
28/06/2021 50.00p 50.00p 47.62p 48.50p 38074
25/06/2021 49.50p 50.40p 48.10p 50.00p 5482
24/06/2021 49.50p 50.40p 49.50p 49.50p 1678
23/06/2021 49.50p 49.50p 47.05p 49.50p 400
22/06/2021 49.50p 51.00p 49.50p 49.50p 2147
21/06/2021 49.00p 49.50p 47.00p 49.50p 1000
18/06/2021 49.00p 49.00p 47.65p 49.00p 5500
17/06/2021 49.00p 49.50p 47.65p 49.00p 17187
16/06/2021 49.00p 50.00p 47.04p 49.00p 18862
15/06/2021 49.00p 49.00p 49.00p 49.00p 0
14/06/2021 49.00p 49.50p 49.00p 49.00p 12500
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

*Close Price adjusted for both dividends and splits