Seeing Machines Ltd. NPV (DI) (SEE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seeing Machines Ltd. NPV (DI)

Date Open High Low Close* Volume
31/03/2025 2.40p 2.49p 2.10p 2.20p 8613516
28/03/2025 2.25p 2.40p 2.11p 2.30p 14063803
27/03/2025 2.30p 2.40p 2.01p 2.16p 11984886
26/03/2025 2.15p 2.40p 2.08p 2.29p 3367275
25/03/2025 2.14p 2.40p 2.02p 2.17p 12606697
24/03/2025 2.16p 2.29p 1.94p 2.00p 17902348
21/03/2025 2.30p 2.65p 2.14p 2.15p 11220508
20/03/2025 2.35p 2.45p 2.20p 2.28p 5143023
19/03/2025 2.40p 2.50p 2.23p 2.32p 12158084
18/03/2025 2.55p 2.60p 2.29p 2.33p 22303048
17/03/2025 2.66p 2.75p 2.45p 2.64p 11470550
14/03/2025 2.68p 2.75p 2.61p 2.70p 2543406
13/03/2025 2.75p 2.75p 2.68p 2.68p 4049901
12/03/2025 2.68p 2.95p 2.66p 2.71p 2820526
11/03/2025 2.76p 2.95p 2.68p 2.75p 4966200
10/03/2025 2.76p 3.00p 2.75p 2.75p 6283325
07/03/2025 2.90p 2.96p 2.75p 2.76p 1824815
06/03/2025 2.70p 2.86p 2.57p 2.84p 4773653
05/03/2025 2.70p 2.75p 2.56p 2.75p 7120448
04/03/2025 2.80p 3.07p 2.56p 2.68p 17100036
03/03/2025 2.88p 3.10p 2.72p 2.81p 12823894
28/02/2025 3.05p 3.29p 2.70p 2.90p 13983476
27/02/2025 3.30p 3.49p 2.91p 3.02p 8710807
26/02/2025 3.38p 3.50p 2.81p 3.05p 42619800
25/02/2025 3.88p 3.95p 3.71p 3.80p 3688263
24/02/2025 4.00p 4.15p 3.76p 3.83p 8628923
21/02/2025 3.81p 3.99p 3.75p 3.90p 3279944
20/02/2025 3.82p 3.99p 3.80p 3.83p 2901291
19/02/2025 3.82p 4.00p 3.82p 3.90p 3990904
18/02/2025 3.86p 4.00p 3.82p 3.88p 2414031
17/02/2025 3.71p 3.95p 3.71p 3.94p 3330451
14/02/2025 4.00p 4.00p 3.89p 3.90p 1517221
13/02/2025 3.90p 4.00p 3.85p 3.94p 1591460
12/02/2025 3.95p 3.97p 3.76p 3.95p 2170820
11/02/2025 4.00p 4.00p 3.74p 3.90p 3401486
10/02/2025 3.81p 4.20p 3.76p 3.90p 1935868
07/02/2025 3.80p 3.90p 3.71p 3.80p 2877957
06/02/2025 3.81p 3.97p 3.71p 3.84p 3203531
05/02/2025 3.81p 4.00p 3.76p 3.85p 2631766
04/02/2025 3.95p 4.00p 3.81p 3.90p 1997097
03/02/2025 4.00p 4.09p 3.91p 3.97p 5542488
31/01/2025 3.81p 4.01p 3.81p 4.01p 3312810
30/01/2025 3.84p 4.00p 3.84p 4.00p 3716271
29/01/2025 3.83p 4.00p 3.83p 3.94p 1443324
28/01/2025 4.00p 4.04p 3.83p 3.97p 3880467
27/01/2025 3.80p 4.10p 3.80p 4.05p 2640253
24/01/2025 4.01p 4.16p 3.81p 4.14p 5136686
23/01/2025 4.10p 4.15p 4.01p 4.10p 2706595
22/01/2025 4.15p 4.15p 4.03p 4.10p 3630264
21/01/2025 4.03p 4.43p 4.03p 4.15p 5614876
20/01/2025 4.04p 4.20p 4.03p 4.10p 2461442
17/01/2025 4.07p 4.20p 3.83p 4.00p 4761608
16/01/2025 3.95p 4.08p 3.95p 4.08p 1367192
15/01/2025 4.10p 4.20p 3.98p 4.05p 6443894
14/01/2025 3.85p 4.00p 3.85p 4.00p 5709591
13/01/2025 3.96p 4.10p 3.81p 3.99p 4058133
10/01/2025 3.91p 4.20p 3.86p 4.00p 5217804
09/01/2025 4.10p 4.25p 3.80p 4.00p 12940988
08/01/2025 4.21p 4.50p 4.10p 4.30p 3031675
07/01/2025 4.40p 4.80p 4.10p 4.39p 13133200
06/01/2025 4.60p 4.80p 4.41p 4.65p 10157537
03/01/2025 4.64p 4.70p 4.41p 4.60p 6000619
02/01/2025 4.55p 4.80p 4.41p 4.65p 2577468
31/12/2024 4.90p 4.90p 4.48p 4.55p 4112759
30/12/2024 4.80p 5.00p 4.60p 4.70p 5650792
27/12/2024 4.75p 5.00p 4.61p 4.70p 9513929
24/12/2024 4.66p 5.00p 4.09p 4.65p 342133664
23/12/2024 5.00p 5.49p 4.64p 4.65p 37757592
20/12/2024 4.62p 4.70p 4.26p 4.45p 1033137
19/12/2024 4.40p 4.70p 4.12p 4.62p 3142778
18/12/2024 4.55p 4.70p 4.40p 4.60p 4333476
17/12/2024 4.41p 4.70p 4.01p 4.50p 10789486
16/12/2024 4.00p 4.40p 3.86p 4.33p 9326727
13/12/2024 3.51p 3.96p 3.51p 3.90p 3151425
12/12/2024 3.70p 3.78p 3.61p 3.75p 2709090
11/12/2024 3.30p 3.80p 3.30p 3.55p 2549439
10/12/2024 3.36p 3.55p 3.26p 3.40p 5607542
09/12/2024 3.30p 3.50p 3.19p 3.30p 1286278
06/12/2024 3.50p 3.50p 3.21p 3.30p 1610100
05/12/2024 3.17p 3.50p 3.17p 3.47p 2592057
04/12/2024 3.17p 3.39p 3.17p 3.30p 3414316
03/12/2024 3.50p 3.50p 3.16p 3.25p 2025114
02/12/2024 3.11p 3.49p 3.11p 3.40p 3453783
29/11/2024 3.20p 3.60p 3.14p 3.24p 2983553
28/11/2024 3.20p 3.60p 3.11p 3.20p 1491624
27/11/2024 3.40p 3.50p 3.10p 3.20p 1895380
26/11/2024 3.31p 3.50p 3.15p 3.20p 6159810
25/11/2024 3.31p 3.70p 3.31p 3.40p 2272712
22/11/2024 3.39p 3.65p 3.31p 3.40p 2128338
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

*Close Price adjusted for both dividends and splits