Seeen Plc (SEEN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 30.7692307692 | 3.25 | 4.92 | 3.25 | 505231 | 4.46448077 | DE |
| 4 | 0.5 | 13.3333333333 | 3.75 | 4.92 | 3.25 | 133356 | 4.41013788 | DE |
| 12 | 0.25 | 6.25 | 4 | 4.92 | 3.22 | 86277 | 4.21597432 | DE |
| 26 | 1.25 | 41.6666666667 | 3 | 4.92 | 2.35 | 98259 | 3.60208582 | DE |
| 52 | -0.62 | -12.7310061602 | 4.87 | 4.92 | 2.35 | 64033 | 3.66208926 | DE |
| 156 | -16.25 | -79.2682926829 | 20.5 | 24 | 2 | 49749 | 5.78881288 | DE |
| 260 | -38.25 | -90 | 42.5 | 53 | 2 | 35326 | 9.591528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4.25 | -0.25 | -5.56 | 4.5 | 4.92 | 4.25 | 358908 |
| 1739899800 | 4.5 | 1.25 | 38.46 | 3.75 | 4.75 | 3.75 | 2167245 |
| 1739813400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1739554200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1739467800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1739381400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1739295000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 893 |
| 1739208600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 764 |
| 1738949400 | 3.25 | -0.5 | -13.33 | 3.75 | 3.75 | 3.25 | 86778 |
| 1738863000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 16946 |
| 1738776600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1738690200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1738603800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 25031 |
| 1738344600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1738258200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1738171800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 10560 |
| 1738085400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737999000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737739800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737653400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737567000 | 3.75 | -0.35 | -8.54 | 3.75 | 3.75 | 3.35 | 0 |
| 1737480600 | 4.1 | 0.35 | 9.33 | 3.75 | 4.1 | 3.75 | 48028 |
| 1737394200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737135000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 50000 |
| 1737048600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1736962200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.22 | 0 |
| 1736875800 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.71 | 71518 |
| 1736789400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736530200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 50000 |
| 1736443800 | 4 | 0 | 0.00 | 4 | 4 | 3.55 | 0 |
| 1736357400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2605 |
| 1736271000 | 4 | 0 | 0.00 | 4 | 4 | 3.6 | 7349 |
| 1736184600 | 4 | 0.4 | 11.11 | 4 | 4 | 4 | 0 |
| 1735925400 | 3.6 | -0.4 | -10.00 | 4 | 4 | 3.53 | 15499 |
| 1735839000 | 4 | 0 | 0.00 | 4 | 4 | 3.55 | 4258 |
| 1735666200 | 4 | 0 | 0.00 | 4 | 4 | 3.6 | 2300 |
| 1735579800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 40998 |
| 1735320600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735061400 | 4 | 0 | 0.00 | 4 | 4 | 3.55 | 0 |
| 1734975000 | 4 | 0 | 0.00 | 4 | 4 | 3.55 | 1855000 |
| 1734715800 | 4 | 0 | 0.00 | 4 | 4 | 3.66 | 0 |
| 1734629400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 12500 |
| 1734543000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 25000 |
| 1734456600 | 4 | 0 | 0.00 | 4 | 4 | 3.68 | 8848 |
| 1734370200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734111000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734024600 | 4 | 0 | 0.00 | 4 | 4 | 3.55 | 1260 |
| 1733938200 | 4 | 0 | 0.00 | 4 | 4 | 3.7 | 2916 |
| 1733851800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733765400 | 4 | 0 | 0.00 | 4 | 4 | 3.7 | 0 |
| 1733506200 | 4 | 0 | 0.00 | 4 | 4 | 3.7 | 250 |
| 1733419800 | 4 | 0 | 0.00 | 4 | 4 | 3.55 | 0 |
| 1733333400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733247000 | 4 | 0 | 0.00 | 4 | 4 | 3.71 | 18000 |
| 1733160600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 4267 |
| 1732901400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 30052 |
| 1732815000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732728600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732642200 | 4 | 0 | 0.00 | 4 | 4 | 3.55 | 0 |
| 1732555800 | 4 | 0 | 0.00 | 4 | 4 | 3.7 | 0 |
| 1732296600 | 4 | 0 | 0.00 | 4 | 4 | 3.55 | 0 |
| 1732210200 | 4 | 0.4 | 11.11 | 4 | 4 | 3.47 | 20126 |
| 1732123800 | 3.6 | -0.4 | -10.00 | 4 | 4 | 3.55 | 6836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
