Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Seeing Machines Ltd. NPV (DI) (SEE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 3.45p | 3.70p | 3.40p | 3.40p | 1573120 |
| 20/11/2024 | 3.45p | 3.60p | 3.43p | 3.43p | 2043395 |
| 19/11/2024 | 3.43p | 3.50p | 3.36p | 3.49p | 722299 |
| 18/11/2024 | 3.50p | 3.50p | 3.41p | 3.49p | 1980927 |
| 15/11/2024 | 3.51p | 3.66p | 3.43p | 3.50p | 7399849 |
| 14/11/2024 | 3.50p | 3.75p | 3.36p | 3.51p | 12114691 |
| 13/11/2024 | 3.50p | 3.68p | 3.31p | 3.40p | 4101295 |
| 12/11/2024 | 3.48p | 3.75p | 3.32p | 3.50p | 10100633 |
| 11/11/2024 | 3.50p | 3.60p | 3.31p | 3.46p | 7805358 |
| 08/11/2024 | 3.05p | 3.70p | 3.02p | 3.49p | 16088377 |
| 07/11/2024 | 3.24p | 3.37p | 3.00p | 3.08p | 12775525 |
| 06/11/2024 | 3.25p | 3.43p | 3.21p | 3.21p | 9262734 |
| 05/11/2024 | 3.50p | 3.58p | 3.22p | 3.38p | 16128923 |
| 04/11/2024 | 3.92p | 4.10p | 3.42p | 3.55p | 17017048 |
| 01/11/2024 | 4.10p | 4.20p | 3.92p | 3.92p | 5633436 |
| 31/10/2024 | 4.32p | 4.50p | 3.82p | 3.94p | 31656708 |
| 30/10/2024 | 4.33p | 4.50p | 4.33p | 4.40p | 2509999 |
| 29/10/2024 | 4.35p | 4.59p | 4.33p | 4.37p | 3061815 |
| 28/10/2024 | 4.64p | 4.80p | 4.37p | 4.37p | 858961 |
| 25/10/2024 | 4.41p | 4.80p | 4.40p | 4.51p | 1914808 |
| 24/10/2024 | 4.70p | 4.70p | 4.40p | 4.52p | 1580519 |
| 23/10/2024 | 4.51p | 4.73p | 4.40p | 4.46p | 1853722 |
| 22/10/2024 | 4.60p | 4.70p | 4.40p | 4.54p | 4317164 |
| 21/10/2024 | 4.81p | 5.02p | 4.63p | 4.63p | 1583781 |
| 18/10/2024 | 4.98p | 5.00p | 4.83p | 4.93p | 1003489 |
| 17/10/2024 | 5.00p | 5.19p | 4.88p | 4.92p | 2668226 |
| 16/10/2024 | 4.95p | 5.19p | 4.83p | 5.07p | 1099573 |
| 15/10/2024 | 5.00p | 5.19p | 4.93p | 5.09p | 1466585 |
| 14/10/2024 | 5.03p | 5.19p | 4.91p | 4.92p | 2356068 |
| 11/10/2024 | 5.12p | 5.20p | 4.75p | 5.04p | 2026674 |
| 10/10/2024 | 5.00p | 5.20p | 4.72p | 5.12p | 3022912 |
| 09/10/2024 | 4.88p | 5.08p | 4.75p | 5.00p | 2260560 |
| 08/10/2024 | 4.81p | 5.20p | 4.81p | 4.88p | 2238850 |
| 07/10/2024 | 4.69p | 5.03p | 4.41p | 5.03p | 2162375 |
| 04/10/2024 | 4.59p | 4.90p | 4.27p | 4.90p | 7608500 |
| 03/10/2024 | 4.70p | 4.90p | 4.51p | 4.69p | 1186491 |
| 02/10/2024 | 4.59p | 4.76p | 4.41p | 4.58p | 1883791 |
| 01/10/2024 | 4.70p | 4.80p | 4.44p | 4.69p | 3591317 |
| 30/09/2024 | 4.80p | 4.80p | 4.60p | 4.75p | 1727187 |
| 27/09/2024 | 4.80p | 4.80p | 4.68p | 4.76p | 1244572 |
| 26/09/2024 | 4.80p | 4.80p | 4.54p | 4.74p | 2351052 |
| 25/09/2024 | 4.83p | 5.00p | 4.60p | 4.80p | 4110114 |
| 24/09/2024 | 5.10p | 5.10p | 4.80p | 4.84p | 2831531 |
| 23/09/2024 | 5.09p | 5.10p | 4.75p | 4.94p | 975488 |
| 20/09/2024 | 5.04p | 5.04p | 4.73p | 4.86p | 526720 |
| 19/09/2024 | 4.90p | 4.96p | 4.75p | 4.84p | 1288454 |
| 18/09/2024 | 4.82p | 4.98p | 4.76p | 4.76p | 834563 |
| 17/09/2024 | 5.04p | 5.05p | 4.73p | 4.90p | 1578751 |
| 16/09/2024 | 5.05p | 5.05p | 4.80p | 4.90p | 1214594 |
| 13/09/2024 | 5.00p | 5.05p | 4.76p | 5.05p | 1720146 |
| 12/09/2024 | 4.91p | 5.04p | 4.71p | 5.00p | 4225213 |
| 11/09/2024 | 5.08p | 5.26p | 4.90p | 4.90p | 2235801 |
| 10/09/2024 | 5.15p | 5.18p | 5.00p | 5.00p | 1200860 |
| 09/09/2024 | 5.00p | 5.29p | 5.00p | 5.10p | 1333658 |
| 06/09/2024 | 5.39p | 5.39p | 5.08p | 5.25p | 806669 |
| 05/09/2024 | 5.20p | 5.39p | 5.07p | 5.10p | 1484093 |
| 04/09/2024 | 5.22p | 5.36p | 5.05p | 5.05p | 2417438 |
| 03/09/2024 | 5.25p | 5.40p | 5.12p | 5.22p | 3036102 |
| 02/09/2024 | 5.20p | 5.39p | 5.02p | 5.25p | 2254483 |
| 30/08/2024 | 5.29p | 5.33p | 5.09p | 5.20p | 3445426 |
| 29/08/2024 | 5.14p | 5.20p | 4.96p | 5.20p | 1186060 |
| 28/08/2024 | 5.09p | 5.15p | 4.71p | 5.07p | 3289703 |
| 27/08/2024 | 5.35p | 5.39p | 5.17p | 5.17p | 5164494 |
| 23/08/2024 | 5.39p | 5.39p | 5.11p | 5.15p | 4041037 |
| 22/08/2024 | 5.13p | 5.17p | 5.02p | 5.08p | 2215025 |
| 21/08/2024 | 5.00p | 5.14p | 4.93p | 4.98p | 1340065 |
| 20/08/2024 | 5.15p | 5.15p | 4.95p | 5.05p | 2557905 |
| 19/08/2024 | 5.39p | 5.39p | 5.00p | 5.27p | 3638053 |
| 16/08/2024 | 5.24p | 5.40p | 5.01p | 5.27p | 3970940 |
| 15/08/2024 | 5.18p | 5.40p | 5.15p | 5.25p | 6702409 |
| 14/08/2024 | 5.10p | 5.25p | 4.96p | 5.15p | 4037297 |
| 13/08/2024 | 4.80p | 5.10p | 4.80p | 5.10p | 3567406 |
| 12/08/2024 | 5.00p | 5.00p | 4.61p | 4.83p | 1842019 |
| 09/08/2024 | 5.00p | 5.00p | 4.60p | 4.87p | 4509754 |
| 08/08/2024 | 4.70p | 4.95p | 4.70p | 4.82p | 5238543 |
| 07/08/2024 | 4.43p | 4.70p | 4.40p | 4.68p | 2122488 |
| 06/08/2024 | 4.50p | 4.50p | 4.39p | 4.41p | 1338063 |
| 05/08/2024 | 4.60p | 4.60p | 4.21p | 4.50p | 5684835 |
| 02/08/2024 | 4.70p | 4.75p | 4.45p | 4.62p | 1311555 |
| 01/08/2024 | 4.65p | 4.75p | 4.47p | 4.65p | 1346334 |
| 31/07/2024 | 4.60p | 4.64p | 4.51p | 4.61p | 1191585 |
| 30/07/2024 | 4.40p | 4.62p | 4.40p | 4.60p | 1126859 |
| 29/07/2024 | 4.51p | 4.60p | 4.43p | 4.50p | 1693649 |
| 26/07/2024 | 4.55p | 4.60p | 4.47p | 4.60p | 1327039 |
| 25/07/2024 | 4.53p | 4.60p | 4.37p | 4.57p | 1944815 |
| 24/07/2024 | 4.50p | 4.62p | 4.43p | 4.60p | 1384247 |
| 23/07/2024 | 4.55p | 4.60p | 4.44p | 4.55p | 1845236 |
| 22/07/2024 | 4.55p | 4.60p | 4.37p | 4.50p | 1086582 |
| 19/07/2024 | 4.40p | 4.55p | 4.21p | 4.55p | 591550 |
| 18/07/2024 | 4.30p | 4.65p | 4.30p | 4.55p | 2963955 |
| 17/07/2024 | 4.60p | 4.70p | 4.43p | 4.55p | 2877195 |
| 16/07/2024 | 4.44p | 4.57p | 4.33p | 4.57p | 1316015 |
| 15/07/2024 | 4.60p | 4.65p | 4.40p | 4.55p | 1792504 |
| 12/07/2024 | 4.50p | 4.70p | 4.43p | 4.60p | 3277468 |
| 11/07/2024 | 4.51p | 4.56p | 4.31p | 4.56p | 2285857 |
| 10/07/2024 | 4.42p | 4.57p | 4.34p | 4.56p | 2028289 |
| 09/07/2024 | 4.61p | 4.74p | 4.30p | 4.50p | 7587317 |
| 08/07/2024 | 4.60p | 4.80p | 4.57p | 4.63p | 3518375 |
| 05/07/2024 | 4.60p | 4.70p | 4.50p | 4.68p | 2825219 |
| 04/07/2024 | 4.39p | 4.50p | 4.36p | 4.50p | 2608851 |
| 03/07/2024 | 4.52p | 4.56p | 4.35p | 4.42p | 3114489 |
| 02/07/2024 | 4.40p | 4.49p | 4.21p | 4.40p | 1691084 |
| 01/07/2024 | 4.50p | 4.66p | 4.38p | 4.41p | 2295005 |
| 28/06/2024 | 4.60p | 4.67p | 4.25p | 4.50p | 3345920 |
| 27/06/2024 | 4.50p | 4.70p | 4.46p | 4.65p | 5064941 |
| 26/06/2024 | 4.70p | 5.00p | 4.50p | 4.58p | 6953157 |
| 25/06/2024 | 4.80p | 4.90p | 4.58p | 4.72p | 2249444 |
| 24/06/2024 | 4.67p | 4.96p | 4.67p | 4.75p | 1600720 |
| 21/06/2024 | 4.66p | 4.98p | 4.66p | 4.70p | 1591580 |
| 20/06/2024 | 4.80p | 5.09p | 4.66p | 4.79p | 2890712 |
| 19/06/2024 | 4.90p | 4.97p | 4.78p | 4.78p | 712631 |
| 18/06/2024 | 4.91p | 4.97p | 4.77p | 4.86p | 1442273 |
| 17/06/2024 | 4.82p | 5.05p | 4.76p | 4.79p | 1556328 |
| 14/06/2024 | 4.97p | 5.06p | 4.80p | 4.95p | 2269442 |
| 13/06/2024 | 4.97p | 5.10p | 4.90p | 5.05p | 6658285 |
| 12/06/2024 | 4.70p | 4.99p | 4.70p | 4.90p | 2537637 |
| 11/06/2024 | 4.91p | 5.00p | 4.80p | 4.80p | 3297908 |
| 10/06/2024 | 4.83p | 5.08p | 4.76p | 4.93p | 3364496 |
| 07/06/2024 | 5.09p | 5.09p | 4.75p | 4.83p | 1742677 |
| 06/06/2024 | 4.80p | 4.93p | 4.72p | 4.82p | 2145219 |
| 05/06/2024 | 4.86p | 5.09p | 4.73p | 4.73p | 4603012 |
| 04/06/2024 | 5.00p | 5.07p | 4.72p | 4.80p | 1120528 |
| 03/06/2024 | 4.76p | 4.99p | 4.75p | 4.90p | 1237713 |
| 31/05/2024 | 4.75p | 4.98p | 4.72p | 4.82p | 1764397 |
| 30/05/2024 | 4.70p | 4.90p | 4.68p | 4.75p | 9509806 |
| 29/05/2024 | 4.87p | 5.09p | 4.76p | 4.80p | 1963857 |
| 28/05/2024 | 4.85p | 5.06p | 4.73p | 4.75p | 3593112 |
| 24/05/2024 | 4.86p | 5.14p | 4.80p | 4.95p | 1652398 |
| 23/05/2024 | 4.95p | 5.14p | 4.90p | 4.98p | 4133541 |
| 22/05/2024 | 4.95p | 5.15p | 4.95p | 4.98p | 1958754 |
| 21/05/2024 | 5.04p | 5.15p | 4.96p | 5.06p | 2401823 |
| 20/05/2024 | 5.10p | 5.16p | 4.96p | 5.00p | 7251185 |
| 17/05/2024 | 4.84p | 5.15p | 4.82p | 5.11p | 4641993 |
| 16/05/2024 | 4.81p | 4.98p | 4.76p | 4.96p | 2238984 |
| 15/05/2024 | 5.00p | 5.00p | 4.68p | 4.84p | 4575762 |
| 14/05/2024 | 4.86p | 5.07p | 4.81p | 4.90p | 3099146 |
| 13/05/2024 | 5.04p | 5.19p | 4.90p | 4.95p | 4479301 |
| 10/05/2024 | 5.11p | 5.36p | 5.04p | 5.13p | 4704248 |
| 09/05/2024 | 5.30p | 5.37p | 5.10p | 5.16p | 6618730 |
| 08/05/2024 | 5.25p | 5.49p | 5.04p | 5.22p | 7545680 |
| 07/05/2024 | 4.88p | 5.69p | 4.70p | 5.30p | 37745368 |
| 03/05/2024 | 4.50p | 4.77p | 4.50p | 4.76p | 7193097 |
| 02/05/2024 | 4.49p | 4.80p | 4.39p | 4.59p | 9087631 |
| 01/05/2024 | 4.30p | 4.58p | 4.30p | 4.43p | 3040795 |
| 30/04/2024 | 4.39p | 4.43p | 4.21p | 4.29p | 4562447 |
| 29/04/2024 | 4.60p | 4.60p | 4.27p | 4.40p | 3010439 |
| 26/04/2024 | 4.30p | 4.70p | 4.17p | 4.39p | 6702689 |
| 25/04/2024 | 4.02p | 4.46p | 4.00p | 4.21p | 12494362 |
| 24/04/2024 | 4.04p | 4.16p | 3.87p | 4.04p | 6303334 |
| 23/04/2024 | 4.05p | 4.16p | 4.02p | 4.04p | 3727712 |
| 22/04/2024 | 4.16p | 4.50p | 4.02p | 4.12p | 7708195 |
| 19/04/2024 | 4.29p | 4.44p | 4.15p | 4.24p | 4409194 |
| 18/04/2024 | 4.21p | 4.34p | 4.15p | 4.29p | 3262062 |
| 17/04/2024 | 4.37p | 4.66p | 4.20p | 4.27p | 10239262 |
| 16/04/2024 | 4.50p | 4.67p | 4.33p | 4.41p | 10076511 |
| 15/04/2024 | 4.71p | 4.90p | 4.58p | 4.64p | 5187674 |
| 12/04/2024 | 4.78p | 4.78p | 4.70p | 4.70p | 2025843 |
| 11/04/2024 | 4.71p | 4.80p | 4.70p | 4.77p | 2362586 |
| 10/04/2024 | 4.77p | 4.80p | 4.70p | 4.73p | 3874576 |
| 09/04/2024 | 4.76p | 4.83p | 4.71p | 4.77p | 3428719 |
| 08/04/2024 | 4.76p | 4.90p | 4.72p | 4.75p | 4560465 |
| 05/04/2024 | 4.80p | 4.83p | 4.73p | 4.75p | 2394339 |
| 04/04/2024 | 4.85p | 4.85p | 4.65p | 4.75p | 6975708 |
| 03/04/2024 | 4.90p | 5.03p | 4.73p | 4.83p | 5938015 |
| 02/04/2024 | 5.00p | 5.00p | 4.77p | 4.90p | 9857916 |
| 28/03/2024 | 4.98p | 5.00p | 4.92p | 4.92p | 6109499 |
| 27/03/2024 | 5.01p | 5.19p | 4.90p | 5.01p | 2607245 |
| 26/03/2024 | 4.95p | 5.17p | 4.95p | 5.00p | 1574881 |
| 25/03/2024 | 5.19p | 5.20p | 4.98p | 5.00p | 2483416 |
| 22/03/2024 | 4.96p | 5.11p | 4.96p | 5.02p | 1793180 |
| 21/03/2024 | 4.99p | 5.12p | 4.96p | 5.00p | 4391012 |
| 20/03/2024 | 5.03p | 5.04p | 5.03p | 5.04p | 3012875 |
| 19/03/2024 | 5.03p | 5.19p | 5.02p | 5.04p | 4772587 |
| 18/03/2024 | 5.02p | 5.20p | 4.88p | 5.05p | 21587534 |
| 15/03/2024 | 5.21p | 5.40p | 5.00p | 5.14p | 2855803 |
| 14/03/2024 | 5.37p | 5.39p | 5.11p | 5.25p | 3930306 |
| 13/03/2024 | 5.19p | 5.54p | 5.12p | 5.35p | 10086397 |
| 12/03/2024 | 5.18p | 5.20p | 5.04p | 5.20p | 2176036 |
| 11/03/2024 | 5.00p | 5.14p | 4.91p | 5.04p | 38642488 |
| 08/03/2024 | 5.01p | 5.20p | 4.91p | 5.00p | 2662767 |
| 07/03/2024 | 4.95p | 5.19p | 4.86p | 5.03p | 2020963 |
| 06/03/2024 | 4.84p | 4.97p | 4.82p | 4.87p | 1859207 |
| 05/03/2024 | 5.06p | 5.09p | 4.85p | 4.92p | 2050655 |
| 04/03/2024 | 5.02p | 5.19p | 4.84p | 4.97p | 641289 |
| 01/03/2024 | 4.93p | 5.08p | 4.82p | 4.90p | 2277203 |
| 29/02/2024 | 4.90p | 4.91p | 4.81p | 4.89p | 3009210 |
| 28/02/2024 | 4.91p | 5.07p | 4.86p | 4.90p | 1610239 |
| 27/02/2024 | 4.95p | 5.13p | 4.92p | 4.95p | 2837786 |
| 26/02/2024 | 5.13p | 5.19p | 4.96p | 5.00p | 1425884 |
| 23/02/2024 | 5.00p | 5.18p | 4.95p | 5.00p | 1320340 |
| 22/02/2024 | 5.16p | 5.17p | 4.99p | 5.15p | 2562669 |
| 21/02/2024 | 5.09p | 5.17p | 4.95p | 5.00p | 1375922 |
| 20/02/2024 | 4.93p | 5.19p | 4.92p | 5.04p | 2781607 |
| 19/02/2024 | 4.98p | 5.08p | 4.91p | 5.00p | 3151287 |
| 16/02/2024 | 5.20p | 5.20p | 4.95p | 5.04p | 3255711 |
| 15/02/2024 | 5.05p | 5.08p | 4.90p | 5.05p | 4257107 |
| 14/02/2024 | 5.06p | 5.06p | 5.00p | 5.04p | 1103829 |
| 13/02/2024 | 5.03p | 5.08p | 4.98p | 5.06p | 1194717 |
| 12/02/2024 | 5.10p | 5.10p | 5.00p | 5.06p | 3242002 |
| 09/02/2024 | 5.10p | 5.29p | 5.00p | 5.07p | 6990954 |
*Close Price adjusted for both dividends and splits