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
26/01/2017 4.00p 4.25p 3.77p 3.88p 1201332
25/01/2017 4.00p 4.05p 3.90p 4.00p 1360993
24/01/2017 4.00p 4.08p 3.96p 4.00p 1191921
23/01/2017 4.00p 4.15p 3.95p 4.00p 611635
20/01/2017 4.00p 4.05p 3.92p 4.00p 2801168
19/01/2017 4.00p 4.22p 3.90p 4.00p 2278918
18/01/2017 4.00p 4.20p 3.90p 4.00p 317344
17/01/2017 4.00p 4.05p 3.91p 4.00p 620793
16/01/2017 4.00p 4.05p 3.88p 4.00p 1826076
13/01/2017 4.13p 4.16p 4.00p 4.00p 1142491
12/01/2017 4.13p 4.20p 4.13p 4.13p 374227
11/01/2017 4.25p 4.25p 4.13p 4.13p 728174
10/01/2017 4.25p 4.50p 4.18p 4.25p 1422586
09/01/2017 4.13p 4.25p 4.13p 4.25p 482246
06/01/2017 4.25p 4.38p 4.13p 4.13p 1848414
05/01/2017 4.25p 4.30p 4.15p 4.25p 4473303
04/01/2017 4.25p 4.30p 4.05p 4.25p 2431428
03/01/2017 4.25p 4.33p 4.00p 4.25p 471376
30/12/2016 4.25p 4.37p 4.20p 4.25p 119053
29/12/2016 4.38p 4.50p 4.20p 4.25p 608269
28/12/2016 4.50p 4.50p 4.31p 4.38p 404744
23/12/2016 4.50p 4.60p 4.35p 4.50p 306245
22/12/2016 4.50p 4.75p 4.30p 4.50p 658365
21/12/2016 4.50p 4.65p 4.36p 4.50p 2548371
20/12/2016 4.38p 4.47p 4.25p 4.25p 1297540
19/12/2016 4.25p 4.45p 4.18p 4.38p 2635365
16/12/2016 4.25p 4.35p 4.20p 4.25p 1797680
15/12/2016 4.25p 4.35p 4.17p 4.25p 1527590
14/12/2016 4.00p 4.25p 3.93p 4.25p 1653463
13/12/2016 4.25p 4.25p 3.80p 4.00p 6100819
12/12/2016 4.50p 4.67p 4.35p 4.50p 621282
09/12/2016 4.13p 4.50p 4.00p 4.50p 1931388
08/12/2016 4.13p 4.13p 4.01p 4.13p 550291
07/12/2016 4.13p 4.13p 4.02p 4.13p 151013
06/12/2016 4.13p 4.13p 4.01p 4.13p 326520
05/12/2016 4.13p 4.15p 3.88p 4.13p 981126
02/12/2016 4.13p 4.13p 4.00p 4.13p 651437
01/12/2016 4.13p 4.14p 4.03p 4.13p 180726
30/11/2016 4.13p 4.16p 4.07p 4.13p 183601
29/11/2016 4.13p 4.18p 4.04p 4.13p 475673
28/11/2016 4.13p 4.18p 4.03p 4.13p 350247
25/11/2016 4.13p 4.22p 4.00p 4.13p 1375319
24/11/2016 4.13p 4.37p 4.10p 4.13p 1977963
23/11/2016 4.13p 4.19p 4.00p 4.13p 958344
22/11/2016 4.25p 4.25p 4.05p 4.13p 3373394
21/11/2016 4.25p 4.30p 4.13p 4.25p 317018
18/11/2016 4.25p 4.35p 4.14p 4.25p 29703
17/11/2016 4.25p 4.25p 4.14p 4.25p 100000
16/11/2016 4.25p 4.35p 4.14p 4.25p 17452
15/11/2016 4.00p 4.40p 4.00p 4.25p 417653
14/11/2016 4.00p 4.24p 3.96p 4.13p 697730
11/11/2016 4.13p 4.24p 3.95p 4.00p 677776
10/11/2016 4.13p 4.16p 4.01p 4.13p 766734
09/11/2016 4.00p 4.24p 3.90p 4.13p 1723819
08/11/2016 4.25p 4.30p 4.22p 4.25p 85499
07/11/2016 4.25p 4.32p 4.00p 4.25p 785271
04/11/2016 4.25p 4.35p 4.17p 4.25p 333426
03/11/2016 4.38p 4.38p 4.10p 4.25p 1133900
02/11/2016 4.38p 4.38p 4.29p 4.38p 210827
01/11/2016 4.38p 4.45p 4.17p 4.38p 1718929
31/10/2016 4.38p 4.75p 4.27p 4.38p 1668816
28/10/2016 4.50p 4.50p 4.35p 4.38p 236261
27/10/2016 4.38p 4.50p 4.25p 4.50p 930649
26/10/2016 4.50p 4.50p 4.38p 4.38p 476521
25/10/2016 4.63p 4.63p 4.43p 4.50p 860958
24/10/2016 4.38p 4.69p 4.38p 4.63p 919027
21/10/2016 4.50p 4.67p 4.30p 4.63p 1512081
20/10/2016 4.50p 4.65p 4.13p 4.50p 7446919
19/10/2016 4.50p 4.50p 4.26p 4.50p 317197
18/10/2016 4.50p 4.75p 4.30p 4.50p 1298510
17/10/2016 4.50p 4.50p 4.38p 4.50p 1956860
14/10/2016 4.38p 4.59p 4.38p 4.50p 1941030
13/10/2016 4.38p 4.50p 4.25p 4.38p 2329828
12/10/2016 4.50p 4.65p 4.38p 4.38p 1520323
11/10/2016 5.00p 5.00p 4.30p 4.63p 4239378
10/10/2016 5.13p 5.25p 4.75p 5.00p 3306388
07/10/2016 5.25p 5.45p 5.05p 5.13p 2600343
06/10/2016 5.75p 5.75p 5.05p 5.38p 5966322
05/10/2016 5.88p 6.00p 5.63p 5.75p 1857189
04/10/2016 5.88p 6.14p 5.81p 5.88p 4289772
03/10/2016 5.75p 5.95p 5.33p 5.88p 7052481
30/09/2016 6.00p 6.17p 5.16p 5.75p 4215398
29/09/2016 5.50p 5.94p 5.50p 5.75p 2720403
28/09/2016 5.63p 5.87p 5.35p 5.50p 3572707
27/09/2016 5.63p 5.65p 5.05p 5.50p 5964918
26/09/2016 5.63p 6.25p 5.25p 5.63p 9399030
23/09/2016 4.50p 5.90p 4.50p 5.63p 11190115
22/09/2016 3.75p 4.92p 3.75p 4.50p 8386137
21/09/2016 3.75p 3.75p 3.50p 3.63p 746865
20/09/2016 3.75p 4.00p 3.60p 3.75p 520496
19/09/2016 3.75p 3.82p 3.55p 3.75p 4676978
16/09/2016 3.75p 3.80p 3.67p 3.75p 640378
15/09/2016 3.75p 3.82p 3.50p 3.75p 257037
14/09/2016 3.75p 4.00p 3.50p 3.75p 1031786
13/09/2016 3.63p 3.85p 3.50p 3.75p 724950
12/09/2016 3.75p 3.77p 3.63p 3.63p 521757
09/09/2016 3.75p 3.77p 3.63p 3.75p 99786
08/09/2016 3.75p 3.80p 3.63p 3.75p 2489005
07/09/2016 3.75p 3.82p 3.60p 3.75p 723211
06/09/2016 4.00p 4.00p 3.67p 3.75p 449519
05/09/2016 4.00p 4.00p 3.80p 4.00p 1083281
02/09/2016 4.00p 4.00p 3.75p 4.00p 226298
01/09/2016 4.00p 4.10p 3.80p 4.00p 526788
31/08/2016 3.75p 4.20p 3.75p 4.00p 445126
30/08/2016 3.88p 4.00p 3.80p 3.88p 373410
26/08/2016 3.63p 3.95p 3.63p 3.88p 2043609
25/08/2016 3.75p 3.79p 3.63p 3.63p 149188
24/08/2016 3.75p 3.79p 3.68p 3.75p 52386
23/08/2016 3.75p 3.82p 3.65p 3.75p 820373
22/08/2016 3.63p 3.95p 3.50p 3.75p 3088750
19/08/2016 3.63p 3.75p 3.63p 3.63p 233359
18/08/2016 3.63p 3.75p 3.63p 3.63p 478044
17/08/2016 3.63p 3.75p 3.63p 3.63p 128149
16/08/2016 3.63p 3.70p 3.50p 3.63p 728755
15/08/2016 3.75p 3.75p 3.63p 3.63p 216914
12/08/2016 3.63p 3.75p 3.60p 3.75p 816881
11/08/2016 3.75p 3.82p 3.63p 3.63p 231868
10/08/2016 3.88p 3.95p 3.51p 3.75p 1577902
09/08/2016 4.00p 4.00p 3.75p 3.88p 635177
08/08/2016 4.00p 4.00p 3.89p 4.00p 186996
05/08/2016 4.00p 4.05p 3.89p 4.00p 170032
04/08/2016 4.00p 4.07p 3.88p 4.00p 378785
03/08/2016 4.00p 4.15p 3.80p 4.00p 532198
02/08/2016 4.00p 4.09p 3.75p 4.00p 219295
01/08/2016 4.13p 4.25p 3.88p 4.00p 1148466
29/07/2016 4.00p 4.25p 3.90p 4.13p 2594458
28/07/2016 3.88p 4.00p 3.80p 4.00p 952070
27/07/2016 3.88p 3.90p 3.73p 3.88p 220159
26/07/2016 3.75p 4.00p 3.75p 3.88p 516278
25/07/2016 3.63p 4.00p 3.63p 3.75p 386827
22/07/2016 3.63p 3.85p 3.60p 3.63p 1635230
21/07/2016 3.63p 3.75p 3.58p 3.63p 945326
20/07/2016 3.63p 3.75p 3.50p 3.63p 2016424
19/07/2016 3.88p 3.88p 3.50p 3.63p 1782536
18/07/2016 4.00p 4.08p 3.75p 3.88p 1284547
15/07/2016 4.13p 4.15p 3.85p 3.88p 1185886
14/07/2016 4.13p 4.28p 4.05p 4.13p 1091227
13/07/2016 4.13p 4.25p 4.13p 4.13p 1008997
12/07/2016 3.75p 4.25p 3.75p 4.13p 3555599
11/07/2016 3.63p 3.75p 3.50p 3.75p 1649566
08/07/2016 3.63p 3.69p 3.50p 3.63p 2526795
07/07/2016 3.38p 3.64p 3.38p 3.63p 5430523
06/07/2016 3.25p 3.44p 3.23p 3.25p 410114
05/07/2016 3.25p 3.37p 3.16p 3.25p 344735
04/07/2016 3.25p 3.45p 3.05p 3.25p 1345943
01/07/2016 2.88p 3.40p 2.88p 3.25p 632274
30/06/2016 2.63p 3.00p 2.63p 2.88p 669341
29/06/2016 2.75p 2.85p 2.56p 2.63p 1385291
28/06/2016 2.88p 2.89p 2.65p 2.75p 604055
27/06/2016 3.00p 3.18p 2.75p 2.88p 1800356
24/06/2016 2.63p 2.98p 2.50p 2.88p 1390495
23/06/2016 2.88p 2.90p 2.81p 2.88p 3625888
22/06/2016 2.88p 2.90p 2.76p 2.88p 36325868
21/06/2016 2.88p 3.00p 2.75p 2.88p 1785048
20/06/2016 2.88p 3.00p 2.78p 2.88p 1257411
17/06/2016 3.00p 3.00p 2.84p 2.88p 768238
16/06/2016 3.38p 3.38p 2.85p 3.00p 2349104
15/06/2016 2.88p 3.13p 2.88p 3.13p 798018
14/06/2016 3.13p 3.13p 2.88p 2.88p 955437
13/06/2016 3.13p 3.21p 3.00p 3.13p 2501654
10/06/2016 3.13p 3.25p 3.10p 3.13p 1726784
09/06/2016 3.13p 3.25p 3.13p 3.13p 2366859
08/06/2016 3.13p 3.30p 3.13p 3.13p 5985035
07/06/2016 3.38p 3.38p 3.15p 3.38p 1070945
06/06/2016 3.13p 3.40p 3.05p 3.38p 7729636
03/06/2016 3.13p 3.30p 3.00p 3.13p 10996532
02/06/2016 3.13p 3.25p 2.90p 3.13p 14962568
01/06/2016 3.13p 3.20p 3.00p 3.13p 8726587
31/05/2016 3.50p 3.50p 3.02p 3.13p 17906124
27/05/2016 3.50p 3.70p 3.40p 3.50p 6551386
26/05/2016 3.55p 3.70p 3.50p 3.50p 6357700
25/05/2016 3.73p 3.73p 3.40p 3.55p 8813738
24/05/2016 3.88p 3.93p 3.70p 3.73p 5303722
23/05/2016 3.88p 4.00p 3.75p 3.88p 1714526
20/05/2016 3.88p 4.04p 3.88p 3.88p 1502643
19/05/2016 3.88p 4.09p 3.88p 3.88p 2268933
18/05/2016 4.00p 4.03p 3.88p 3.88p 2925363
17/05/2016 3.88p 4.10p 3.88p 4.00p 4211966
16/05/2016 4.13p 4.25p 3.88p 3.88p 3381767
13/05/2016 3.88p 4.08p 3.88p 4.00p 2976181
12/05/2016 4.00p 4.00p 3.86p 3.88p 494369
11/05/2016 4.00p 4.02p 3.92p 4.00p 1034544
10/05/2016 4.00p 4.08p 3.92p 4.00p 440451
09/05/2016 4.13p 4.13p 3.83p 4.00p 4120554
06/05/2016 4.13p 4.15p 4.00p 4.13p 1096055
05/05/2016 4.38p 4.38p 4.00p 4.13p 6193100
04/05/2016 4.38p 4.50p 4.29p 4.38p 2970105
03/05/2016 4.38p 4.50p 4.29p 4.38p 1551792
29/04/2016 4.38p 4.46p 4.26p 4.38p 1448706
28/04/2016 4.38p 4.50p 4.26p 4.38p 770492
27/04/2016 4.50p 4.58p 4.25p 4.38p 2384537
26/04/2016 4.50p 4.65p 4.43p 4.50p 2255567
25/04/2016 4.50p 4.75p 4.43p 4.50p 385214
22/04/2016 4.50p 4.63p 4.50p 4.50p 531199
21/04/2016 4.50p 4.58p 4.25p 4.50p 1273772
20/04/2016 4.50p 4.70p 4.43p 4.50p 2118611
19/04/2016 4.50p 4.75p 4.48p 4.50p 4345335
18/04/2016 4.63p 4.63p 4.25p 4.50p 1533943
15/04/2016 4.63p 4.65p 4.50p 4.63p 234838
14/04/2016 4.50p 4.65p 4.42p 4.63p 4121146

*Close Price adjusted for both dividends and splits