SEY.L Share History

SEY.L Share Price history. The following table shows end-of-day data SEY historical share prices for SEY.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SEY.L
Share Price SEY.L
Charts SEY.L
Trades SEY.L
History Compare
SEY.L SEY.L
Share News SEY.L
RNS SEY.L
Accounts

Date	Open	High	Low	Close	Volume
2021-05-04	16.30	17.00	16.00	16.50	548,455
2021-05-03	16.60	16.60	16.60	16.60	0
2021-04-30	16.70	16.70	16.20	16.60	397,723
2021-04-29	16.20	17.00	16.20	16.35	2,186,670
2021-04-28	16.50	16.50	16.50	16.65	1,204,380
2021-04-27	17.10	17.10	16.40	17.30	166,965
2021-04-26	17.60	17.60	17.45	17.45	178,345
2021-04-23	17.55	17.60	17.55	17.60	55,510
2021-04-22	17.45	17.55	17.45	17.55	53,603
2021-04-21	17.00	17.40	17.00	17.45	618,423
2021-04-20	17.30	18.00	17.10	17.45	868,493
2021-04-19	17.30	17.30	17.30	17.65	137,977
2021-04-16	17.10	18.00	17.10	17.65	47,564
2021-04-15	17.50	17.50	17.50	17.50	72,962
2021-04-14	16.60	17.50	16.50	17.50	455,023
2021-04-13	18.00	18.00	18.00	18.00	401,840
2021-04-12	17.45	17.45	17.25	17.25	32,647
2021-04-09	17.80	18.00	17.50	17.45	553,767
2021-04-08	18.30	18.30	17.80	17.05	153,778
2021-04-07	17.90	17.90	17.90	17.70	243,839
2021-04-06	17.90	17.90	17.90	17.25	343,733
2021-04-05	17.05	17.05	17.05	17.05	0
2021-04-02	17.05	17.05	17.05	17.05	0
2021-04-01	17.40	17.50	17.40	17.05	85,618
2021-03-31	17.15	17.25	17.15	17.25	197,354
2021-03-30	17.00	17.00	16.90	17.15	233,767
2021-03-29	17.30	17.30	16.75	16.75	53,527
2021-03-26	16.60	17.30	16.60	17.30	404,800
2021-03-25	16.50	17.20	16.20	16.60	165,387
2021-03-24	17.30	17.30	17.30	17.10	252,974
2021-03-23	17.10	17.20	17.10	16.85	135,469
2021-03-22	17.90	17.90	17.90	17.25	422,291
2021-03-19	17.20	17.70	17.00	17.15	249,914
2021-03-18	17.80	17.80	17.10	17.70	195,726
2021-03-17	18.90	18.90	18.20	18.35	474,084
2021-03-16	17.90	18.00	17.90	18.10	547,645
2021-03-15	17.90	18.00	17.50	17.05	505,146
2021-03-12	18.00	18.00	17.60	17.35	9,352,514
2021-03-11	17.90	17.90	16.90	17.10	548,288
2021-03-10	16.20	16.30	16.20	17.10	54,652
2021-03-09	16.50	17.00	16.50	17.10	311,588
2021-03-08	17.40	17.40	17.00	17.30	384,082
2021-03-05	17.10	18.00	16.70	17.35	3,327,852
2021-03-04	18.00	18.00	16.90	17.75	691,304
2021-03-03	17.50	17.50	17.50	17.65	407,808
2021-03-02	17.30	17.30	17.30	17.30	279,465
2021-03-01	17.70	17.70	17.50	17.00	60,201
2021-02-26	17.00	18.00	17.00	17.45	1,449,238
2021-02-25	15.20	17.00	15.20	17.35	9,310,504
2021-02-24	16.00	16.20	15.80	16.10	599,281
2021-02-23	16.50	16.50	15.90	16.00	3,061,278
2021-02-22	16.40	16.50	15.60	16.00	608,720
2021-02-19	17.00	19.00	16.80	16.90	2,356,403
2021-02-18	15.00	15.00	13.60	14.15	103,899
2021-02-17	14.00	14.40	13.00	14.35	120,838
2021-02-16	12.80	13.90	12.80	13.70	296,366
2021-02-15	11.60	12.10	11.00	12.45	193,478
2021-02-12	10.70	11.70	10.70	11.30	33,338
2021-02-11	11.80	11.80	11.80	11.20	797
2021-02-10	10.70	10.70	10.70	11.30	585
2021-02-09	11.35	11.35	11.30	11.30	171,155
2021-02-08	11.10	11.50	10.80	11.35	111,511
2021-02-05	11.80	11.80	11.80	11.40	16,128
2021-02-04	11.10	11.10	11.10	11.50	1,678
2021-02-03	11.90	11.90	11.10	11.50	25,530
2021-02-02	11.00	12.10	11.00	11.50	22,790
2021-02-01	11.00	12.00	10.90	11.60	26,230
2021-01-29	11.30	11.30	10.70	11.45	33,962
2021-01-28	11.30	12.10	11.30	11.35	75,470
2021-01-27	11.40	12.10	11.40	11.80	90
2021-01-26	12.20	12.20	11.30	11.65	3,839
2021-01-25	12.20	12.20	12.20	11.85	5,570
2021-01-22	12.20	12.20	10.80	11.60	117,876
2021-01-21	11.80	11.80	11.00	11.90	24,812
2021-01-20	11.00	11.15	11.00	11.15	0
2021-01-19	11.25	11.25	11.00	11.00	0
2021-01-18	11.35	11.35	11.25	11.25	19,724
2021-01-15	11.65	11.65	11.35	11.35	0
2021-01-14	11.30	11.65	11.30	11.65	84
2021-01-13	11.45	11.45	11.30	11.30	959
2021-01-12	11.80	11.80	11.80	11.45	26,539
2021-01-11	11.25	11.25	11.20	11.20	1,682
2021-01-08	11.25	11.25	11.25	11.25	19,460
2021-01-07	11.25	11.25	11.25	11.25	4,426
2021-01-06	10.75	11.25	10.75	11.25	0
2021-01-05	10.20	10.90	10.20	10.75	211,825
2021-01-04	9.50	10.00	9.50	9.35	12,222
2021-01-01	9.48	9.48	9.48	9.48	0
2020-12-31	9.43	9.48	9.43	9.48	0
2020-12-30	9.85	9.85	9.80	9.43	65
2020-12-29	9.65	9.65	9.65	9.35	46,487
2020-12-28	9.70	9.70	9.70	9.70	0
2020-12-25	9.70	9.70	9.70	9.70	0
2020-12-24	9.60	9.70	9.60	9.70	16,820
2020-12-23	10.50	10.50	10.50	9.60	5,000
2020-12-22	11.05	11.05	10.03	10.03	913
2020-12-21	10.00	10.00	10.00	11.05	5,433
2020-12-18	11.00	11.20	10.60	10.60	10,119
2020-12-17	11.55	11.55	11.55	11.55	5,319
2020-12-16	11.55	11.55	11.55	11.55	163
2020-12-15	10.75	11.55	10.75	11.55	87
2020-12-14	10.60	10.60	10.60	10.75	4,380
2020-12-11	10.60	10.60	10.50	10.55	11,218
2020-12-10	12.20	12.20	12.20	11.70	10
2020-12-09	11.55	11.55	11.55	11.55	599
2020-12-08	11.55	11.55	11.55	11.55	60,000
2020-12-07	10.60	10.60	10.60	11.55	66,384
2020-12-04	10.80	11.15	10.80	11.15	0
2020-12-03	10.80	10.80	10.80	10.80	87,184
2020-12-02	11.20	11.35	11.20	11.35	0
2020-12-01	11.20	11.20	10.80	11.20	27,561
2020-11-30	11.25	11.60	11.25	11.60	84,340
2020-11-27	11.25	11.25	11.25	11.25	0
2020-11-26	11.70	11.70	11.30	11.25	177,864
2020-11-25	11.30	11.30	11.00	10.70	162,889
2020-11-24	11.40	11.40	11.40	11.95	24,301
2020-11-23	11.70	12.15	11.70	12.15	6,634
2020-11-20	12.80	12.80	11.30	11.70	64,926
2020-11-19	12.40	12.40	12.40	12.15	5,912
2020-11-18	12.15	12.15	12.10	12.10	179
2020-11-17	11.70	12.15	11.70	12.15	1,148
2020-11-16	11.90	11.90	11.70	11.70	34,815
2020-11-13	11.80	12.10	11.80	12.35	210,874
2020-11-12	11.90	11.90	11.90	11.70	26,294
2020-11-11	11.80	11.80	11.65	11.65	355
2020-11-10	12.05	12.05	11.80	11.80	377
2020-11-09	12.05	12.05	12.05	12.05	0
2020-11-06	12.00	12.05	12.00	12.05	0
2020-11-05	12.00	12.00	12.00	12.00	0
2020-11-04	11.40	11.40	11.40	12.00	10,732
2020-11-03	12.00	12.00	12.00	12.00	1,786
2020-11-02	12.00	12.00	12.00	12.00	100,640
2020-10-30	12.10	12.10	12.00	12.00	613
2020-10-29	12.00	12.10	12.00	12.10	350
2020-10-28	12.00	12.00	12.00	12.00	0
2020-10-27	12.00	12.00	12.00	12.00	0
2020-10-26	12.00	12.00	12.00	12.00	0
2020-10-23	12.00	12.00	12.00	12.00	8,364
2020-10-22	12.10	12.10	12.00	12.00	150,000
2020-10-21	12.00	12.35	12.00	12.35	1,000
2020-10-20	11.90	12.00	11.90	12.00	0
2020-10-16	12.10	12.10	12.10	12.10	760
2020-10-15	12.00	12.00	12.00	12.40	213,443
2020-10-14	12.00	12.00	12.00	11.75	66,660
2020-10-13	12.00	12.00	12.00	12.00	20
2020-10-12	12.45	12.45	12.45	12.45	2,562
2020-10-09	12.45	12.45	12.45	12.45	0
2020-10-08	12.40	12.45	12.40	12.45	500
2020-10-07	12.00	12.00	12.00	12.40	122,246
2020-10-06	12.10	12.10	12.00	12.40	67,266
2020-10-05	12.30	12.30	12.30	12.00	9,751
2020-10-02	12.40	12.40	12.30	12.45	14,504
2020-10-01	12.30	12.50	12.30	12.65	33,571
2020-09-30	12.40	12.40	12.40	12.60	13,384
2020-09-29	12.50	12.50	12.40	12.40	28,192
2020-09-28	12.65	12.70	12.65	12.70	767
2020-09-25	12.60	12.65	12.60	12.65	2,908
2020-09-24	12.45	12.60	12.45	12.60	0
2020-09-23	12.30	12.40	12.30	12.45	90,084
2020-09-22	12.35	12.35	12.20	12.20	7,407
2020-09-21	12.10	12.10	12.00	12.35	103,916
2020-09-18	12.45	12.45	12.45	12.45	0
2020-09-17	12.30	12.30	12.30	12.45	68,009
2020-09-16	12.30	12.30	12.30	12.60	17,882
2020-09-15	12.30	12.30	12.30	12.30	0
2020-09-14	11.80	12.30	11.80	12.30	1,500
2020-09-11	12.40	12.40	12.30	11.80	53,843
2020-09-10	12.40	12.40	12.40	12.60	22,500
2020-09-09	12.40	12.40	12.40	12.60	23,625
2020-09-08	12.20	12.20	12.10	11.70	18,808
2020-09-07	11.95	11.95	11.95	11.95	0
2020-09-04	12.20	12.20	12.20	11.95	10,222
2020-09-03	12.55	12.55	12.55	12.55	2,363
2020-09-02	12.55	12.55	12.55	12.55	3,625
2020-09-01	11.90	12.55	11.90	12.55	2,289
2020-08-28	11.00	11.90	11.00	11.90	39,664
2020-08-27	12.40	12.40	11.95	11.95	0
2020-08-26	12.80	12.80	12.80	12.40	124,000
2020-08-25	12.45	12.45	11.95	11.95	0
2020-08-24	12.45	12.45	12.45	12.45	0
2020-08-21	11.00	12.10	11.00	12.45	5,203
2020-08-20	12.00	12.00	12.00	12.40	22
2020-08-19	12.10	12.10	12.00	12.45	100,000
2020-08-18	12.45	12.45	12.45	12.45	0
2020-08-17	12.50	12.50	12.45	12.45	11,053
2020-08-14	12.45	12.50	12.45	12.50	0
2020-08-13	12.20	12.45	12.20	12.45	0
2020-08-12	12.00	12.00	12.00	12.20	100,000
2020-08-11	12.30	12.50	12.20	12.20	136,309
2020-08-10	12.40	12.50	12.40	12.55	22,893
2020-08-07	12.40	12.40	12.40	12.60	14,000
2020-08-06	12.20	12.60	12.20	12.60	16,110
2020-08-05	12.50	12.50	11.30	12.55	66,637
2020-08-04	12.50	12.50	12.50	12.20	45,570
2020-08-03	12.00	12.00	12.00	12.20	115,407
2020-07-31	12.20	12.20	12.20	12.20	0
2020-07-30	12.00	12.00	12.00	12.20	73,238
2020-07-29	12.00	12.00	12.00	12.20	80,000
2020-07-28	12.10	12.20	12.10	12.20	30,000
2020-07-27	11.90	12.10	11.90	12.10	0
2020-07-24	11.90	11.90	11.90	11.90	2,107
2020-07-23	11.80	11.80	11.80	11.90	1,000
2020-07-22	11.80	11.80	11.80	11.90	4,250
2020-07-21	11.75	11.75	11.75	11.75	20,000
2020-07-20	11.70	11.70	11.70	11.70	0
2020-07-17	11.50	11.50	11.50	11.70	105,000
2020-07-16	11.50	11.50	11.50	11.70	100,000
2020-07-15	11.50	11.50	11.50	11.95	20,000
2020-07-14	12.40	12.40	12.40	11.95	64,750
2020-07-13	11.95	11.95	11.95	11.95	0
2020-07-10	11.95	11.95	11.95	11.95	3,635

Share	Price	Change
Norman Broadb (NBB)	167.50	15.52%
Futura Medical (FUM)	9.00	14.36%
Wishbone (WSBN)	0.675	12.5%
Jupiter Fund Management (JUP)	121.20	11.81%
Mirriad Advertising (MIRI)	0.0145	11.54%

Share	Price	Change
Northcoders Grp (CODE)	37.50	-25%
Macfarlane Grp. (MACF)	98.00	-15.88%
Conroy Gld&nres (CGNR)	6.375	-15%
Johnson Service (JSG)	133.80	-12.78%
Hostelworld (HSW)	126.00	-10.95%

Share	Price	Volume
Premier African Minerals (PREM)	0.027	1,909,886,747
Mirriad Advertising (MIRI)	0.0145	1,111,317,408
Caledonian Hold (CHP)	0.00375	224,527,719
Oriole Resources (ORR)	0.21	53,168,828
Wishbone (WSBN)	0.675	47,759,217