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
08/05/2018 5.55p 5.60p 5.50p 5.55p 1133797
04/05/2018 5.45p 5.50p 5.40p 5.46p 2919195
03/05/2018 5.25p 5.48p 5.23p 5.45p 1630210
02/05/2018 5.45p 5.48p 5.21p 5.25p 1772907
01/05/2018 5.15p 5.65p 5.15p 5.45p 3381017
30/04/2018 5.65p 5.65p 5.00p 5.15p 4799568
27/04/2018 5.35p 5.95p 5.35p 5.65p 9980490
26/04/2018 5.00p 5.50p 5.00p 5.35p 15577515
25/04/2018 4.68p 5.00p 4.68p 4.80p 3447103
24/04/2018 4.45p 4.75p 4.40p 4.68p 3178667
23/04/2018 4.55p 4.55p 4.40p 4.45p 3882229
20/04/2018 4.55p 4.60p 4.51p 4.55p 670550
19/04/2018 4.55p 4.60p 4.50p 4.55p 2185745
18/04/2018 4.55p 4.55p 4.50p 4.55p 2636206
17/04/2018 4.80p 4.80p 4.50p 4.55p 4755269
16/04/2018 4.80p 4.80p 4.70p 4.80p 1484330
13/04/2018 4.80p 4.80p 4.70p 4.80p 1083326
12/04/2018 4.80p 4.80p 4.70p 4.80p 1354559
11/04/2018 4.90p 4.90p 4.70p 4.80p 1344998
10/04/2018 4.85p 4.95p 4.80p 4.90p 2878129
09/04/2018 4.65p 4.90p 4.60p 4.85p 6493606
06/04/2018 4.65p 4.70p 4.60p 4.65p 3895996
05/04/2018 4.75p 4.80p 4.60p 4.69p 2003981
04/04/2018 4.89p 4.89p 4.70p 4.75p 3172704
03/04/2018 4.97p 4.97p 4.80p 4.89p 1936030
29/03/2018 4.95p 5.00p 4.91p 4.97p 2432652
28/03/2018 4.95p 5.00p 4.88p 4.88p 8200314
27/03/2018 4.95p 4.98p 4.90p 4.95p 1948577
26/03/2018 4.97p 5.00p 4.90p 4.95p 1690022
23/03/2018 4.97p 5.00p 4.94p 4.97p 1202020
22/03/2018 4.97p 5.00p 4.94p 4.97p 5783560
21/03/2018 4.97p 5.00p 4.96p 4.97p 2954536
20/03/2018 4.97p 5.00p 4.95p 4.97p 1286918
19/03/2018 4.88p 5.00p 4.80p 4.97p 3342909
16/03/2018 4.95p 5.00p 4.85p 4.88p 11449203
15/03/2018 4.78p 4.98p 4.76p 4.95p 2200064
14/03/2018 4.95p 4.95p 4.60p 4.78p 3879649
13/03/2018 4.95p 5.00p 4.90p 4.95p 1627557
12/03/2018 5.05p 5.05p 4.80p 4.95p 2786654
09/03/2018 5.15p 5.40p 4.91p 4.95p 11726187
08/03/2018 4.95p 5.00p 4.80p 4.98p 21654880
07/03/2018 4.95p 4.99p 4.95p 4.96p 303656
06/03/2018 4.95p 4.98p 4.90p 4.95p 385361
05/03/2018 4.99p 5.00p 4.90p 4.95p 824208
02/03/2018 4.99p 5.00p 4.98p 4.99p 669620
01/03/2018 4.99p 5.00p 4.98p 4.99p 1296831
28/02/2018 4.97p 5.00p 4.97p 4.99p 1595139
27/02/2018 4.97p 5.00p 4.97p 4.97p 1791192
26/02/2018 4.97p 5.00p 4.96p 4.97p 6226345
23/02/2018 5.05p 5.05p 4.90p 4.97p 1763342
22/02/2018 5.05p 5.05p 5.00p 5.00p 2854319
21/02/2018 5.04p 5.05p 5.00p 5.05p 3413051
20/02/2018 5.09p 5.10p 5.04p 5.06p 3786386
19/02/2018 5.19p 5.19p 5.08p 5.09p 1024152
16/02/2018 5.08p 5.10p 5.06p 5.09p 930557
15/02/2018 5.03p 5.11p 5.02p 5.08p 4940048
14/02/2018 5.10p 5.10p 5.00p 5.03p 8051746
13/02/2018 5.26p 5.30p 5.10p 5.10p 4118185
12/02/2018 5.23p 5.35p 5.23p 5.26p 3283324
09/02/2018 5.55p 5.55p 5.15p 5.23p 6809022
08/02/2018 5.80p 5.87p 5.50p 5.55p 4134007
07/02/2018 5.75p 5.75p 5.60p 5.65p 1791426
06/02/2018 5.70p 5.76p 5.40p 5.75p 7855294
05/02/2018 6.00p 6.00p 5.60p 5.75p 2985140
02/02/2018 5.80p 6.08p 5.70p 6.00p 6770856
01/02/2018 5.94p 5.98p 5.72p 5.80p 3938920
31/01/2018 5.75p 5.98p 5.75p 5.94p 3634593
30/01/2018 6.05p 6.07p 5.63p 5.75p 11345900
29/01/2018 6.60p 6.60p 6.00p 6.06p 14278878
26/01/2018 6.75p 6.75p 6.60p 6.70p 1973652
25/01/2018 6.65p 6.80p 6.65p 6.75p 2894317
24/01/2018 6.85p 6.90p 6.60p 6.65p 2157133
23/01/2018 6.50p 7.00p 6.40p 6.85p 7064507
22/01/2018 6.05p 6.70p 6.02p 6.50p 5033386
19/01/2018 6.05p 6.07p 6.00p 6.05p 2157967
18/01/2018 6.05p 6.10p 6.00p 6.05p 2181731
17/01/2018 5.95p 6.18p 5.80p 6.05p 4253645
16/01/2018 6.30p 6.30p 5.95p 5.95p 6365468
15/01/2018 6.35p 6.41p 6.20p 6.30p 2398728
12/01/2018 6.35p 6.44p 6.22p 6.35p 1750681
11/01/2018 6.57p 6.70p 6.20p 6.35p 2531585
10/01/2018 6.43p 6.76p 6.33p 6.57p 5880557
09/01/2018 5.82p 6.50p 5.80p 6.43p 4017773
08/01/2018 5.77p 5.90p 5.71p 5.82p 3047809
05/01/2018 5.86p 5.86p 5.55p 5.77p 3607614
04/01/2018 5.72p 5.90p 5.66p 5.86p 6776812
03/01/2018 5.80p 6.00p 5.56p 5.72p 5304214
02/01/2018 5.65p 6.00p 5.60p 5.75p 6386560
29/12/2017 5.38p 5.75p 5.25p 5.63p 1910128
28/12/2017 5.25p 5.38p 5.15p 5.38p 1803479
27/12/2017 5.13p 5.50p 5.13p 5.25p 1521868
22/12/2017 5.25p 5.37p 5.13p 5.13p 501132
21/12/2017 5.13p 5.38p 5.13p 5.25p 1229928
20/12/2017 5.25p 5.25p 5.00p 5.13p 6911788
19/12/2017 5.38p 5.60p 5.00p 5.25p 6473760
18/12/2017 5.38p 5.38p 5.23p 5.38p 2336907
15/12/2017 5.38p 5.50p 5.25p 5.38p 2377753
14/12/2017 5.63p 5.63p 5.25p 5.38p 2020878
13/12/2017 5.63p 5.75p 5.50p 5.63p 1116625
12/12/2017 5.88p 5.88p 5.50p 5.63p 3112583
11/12/2017 5.88p 5.88p 5.75p 5.88p 1676769
08/12/2017 5.88p 6.00p 5.65p 5.88p 2189609
07/12/2017 5.88p 6.00p 5.75p 5.88p 3075575
06/12/2017 5.63p 5.88p 5.50p 5.88p 6616421
05/12/2017 5.88p 5.92p 5.50p 5.63p 6346849
04/12/2017 6.38p 6.38p 5.63p 6.00p 5756515
01/12/2017 6.50p 6.65p 6.24p 6.38p 1438674
30/11/2017 6.75p 7.13p 6.44p 6.50p 5035967
29/11/2017 6.25p 6.40p 6.18p 6.38p 886974
28/11/2017 5.75p 6.45p 5.75p 6.25p 1140138
27/11/2017 6.13p 6.29p 5.75p 5.75p 4081365
24/11/2017 6.38p 6.44p 6.13p 6.13p 5318973
23/11/2017 6.50p 6.50p 6.14p 6.38p 2054774
22/11/2017 6.38p 6.75p 6.36p 6.50p 4037338
21/11/2017 6.25p 6.85p 6.25p 6.25p 6382605
20/11/2017 5.63p 6.50p 5.56p 6.25p 6635857
17/11/2017 5.63p 5.75p 5.40p 5.63p 4323423
16/11/2017 4.88p 5.75p 4.80p 5.63p 9880140
15/11/2017 5.13p 5.20p 4.86p 4.88p 10437200
14/11/2017 5.25p 5.50p 5.00p 5.13p 18025892
13/11/2017 5.63p 5.75p 5.00p 5.38p 8304665
10/11/2017 6.63p 6.63p 5.25p 5.63p 18132048
09/11/2017 6.63p 7.04p 6.50p 6.63p 7094626
08/11/2017 6.88p 7.00p 6.55p 6.63p 12666412
07/11/2017 7.25p 7.50p 6.51p 6.88p 35153788
06/11/2017 6.13p 7.25p 6.03p 7.13p 27670420
03/11/2017 5.63p 6.30p 5.63p 6.13p 24192670
02/11/2017 5.38p 5.75p 5.38p 5.63p 6782067
01/11/2017 5.63p 5.90p 5.18p 5.38p 26048584
31/10/2017 5.38p 6.00p 5.25p 5.63p 25033032
30/10/2017 4.75p 5.38p 4.50p 5.38p 53623824
27/10/2017 4.50p 4.60p 4.29p 4.38p 4903398
26/10/2017 4.63p 4.64p 4.28p 4.50p 18220304
25/10/2017 4.63p 4.72p 4.30p 4.63p 9022501
24/10/2017 4.50p 4.50p 4.13p 4.38p 9450090
23/10/2017 4.13p 4.85p 4.00p 4.25p 23394452
20/10/2017 3.38p 4.19p 3.00p 4.00p 255198496
19/10/2017 3.25p 3.40p 3.13p 3.38p 32406076
18/10/2017 3.13p 3.25p 3.00p 3.25p 16348995
17/10/2017 2.88p 3.25p 2.88p 3.13p 13889755
16/10/2017 3.25p 3.25p 2.88p 3.00p 3379362
13/10/2017 3.25p 3.25p 3.25p 3.25p 1034782
12/10/2017 3.25p 3.25p 3.25p 3.25p 1439706
11/10/2017 3.25p 3.25p 3.25p 3.25p 1964040
10/10/2017 3.13p 3.25p 2.88p 3.25p 6363069
09/10/2017 3.13p 3.13p 3.13p 3.13p 375483
06/10/2017 3.13p 3.50p 3.13p 3.13p 1961365
05/10/2017 3.00p 3.13p 3.00p 3.13p 4196703
04/10/2017 3.13p 3.25p 3.00p 3.00p 696127
03/10/2017 3.13p 3.13p 3.13p 3.13p 378014
02/10/2017 3.00p 3.25p 3.00p 3.13p 2018838
29/09/2017 3.13p 3.13p 2.88p 3.00p 1480556
28/09/2017 3.13p 3.13p 3.13p 3.13p 1675751
27/09/2017 3.13p 3.13p 3.13p 3.13p 1077671
26/09/2017 3.13p 3.13p 3.13p 3.13p 509792
25/09/2017 3.13p 3.13p 3.13p 3.13p 1710584
22/09/2017 3.13p 3.13p 3.13p 3.13p 1299765
21/09/2017 3.13p 3.13p 3.13p 3.13p 1524020
20/09/2017 3.13p 3.13p 3.13p 3.13p 1383729
19/09/2017 3.25p 3.25p 3.13p 3.13p 726150
18/09/2017 3.25p 3.25p 3.25p 3.25p 1256418
15/09/2017 3.25p 3.25p 3.25p 3.25p 533962
14/09/2017 3.13p 3.25p 3.00p 3.25p 1079584
13/09/2017 3.25p 3.25p 3.13p 3.13p 1435411
12/09/2017 3.13p 3.13p 3.13p 3.13p 1957096
11/09/2017 3.25p 3.25p 3.13p 3.13p 2094159
08/09/2017 3.25p 3.25p 3.13p 3.13p 5368822
07/09/2017 3.13p 3.13p 3.00p 3.13p 1031017
06/09/2017 2.88p 3.13p 2.88p 3.13p 1379257
05/09/2017 2.88p 3.25p 2.88p 2.88p 2996724
04/09/2017 2.88p 3.13p 2.88p 3.13p 4897181
01/09/2017 2.88p 2.88p 2.88p 2.88p 2255143
31/08/2017 2.88p 2.88p 2.88p 2.88p 1070633
30/08/2017 2.88p 2.88p 2.88p 2.88p 918027
29/08/2017 2.88p 3.13p 2.88p 2.88p 2470863
25/08/2017 3.13p 3.13p 3.13p 3.13p 1187960
24/08/2017 3.13p 3.13p 3.13p 3.13p 2627817
23/08/2017 3.13p 3.13p 3.13p 3.13p 1213048
22/08/2017 2.88p 3.13p 2.88p 3.13p 14830265
21/08/2017 2.88p 2.88p 2.88p 2.88p 1373327
18/08/2017 2.88p 2.88p 2.88p 2.88p 2766738
17/08/2017 3.13p 3.13p 2.88p 2.88p 9329887
16/08/2017 3.13p 3.13p 3.13p 3.13p 1904517
15/08/2017 3.00p 3.13p 3.00p 3.13p 8586490
14/08/2017 3.00p 3.13p 3.00p 3.13p 1822311
11/08/2017 3.13p 3.13p 2.88p 3.00p 7208366
10/08/2017 3.13p 3.13p 3.13p 3.13p 1164747
09/08/2017 3.13p 3.13p 3.13p 3.13p 4916189
08/08/2017 3.13p 3.88p 3.00p 3.13p 27646924
07/08/2017 3.13p 3.13p 3.00p 3.00p 3513933
04/08/2017 3.13p 3.13p 3.13p 3.13p 11645758
03/08/2017 3.38p 3.38p 3.13p 3.13p 4045328
02/08/2017 3.63p 3.63p 3.38p 3.38p 2603429
01/08/2017 3.63p 3.63p 3.63p 3.63p 254461
31/07/2017 3.75p 3.75p 3.63p 3.63p 988049
28/07/2017 3.75p 3.75p 3.63p 3.63p 4407838
27/07/2017 3.63p 3.63p 3.63p 3.63p 654539
26/07/2017 3.63p 3.63p 3.63p 3.63p 835830
25/07/2017 3.63p 3.63p 3.63p 3.63p 536786
24/07/2017 3.75p 3.75p 3.63p 3.63p 935789

*Close Price adjusted for both dividends and splits