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
13/04/2016 4.50p 4.58p 4.40p 4.50p 572925
12/04/2016 4.50p 4.60p 4.25p 4.50p 992252
11/04/2016 4.50p 4.65p 4.25p 4.50p 1343944
08/04/2016 4.63p 4.70p 4.50p 4.50p 1885766
07/04/2016 4.63p 4.70p 4.55p 4.63p 1623741
06/04/2016 4.63p 4.75p 4.25p 4.63p 5406693
05/04/2016 4.63p 4.63p 4.25p 4.63p 2475059
04/04/2016 4.63p 4.83p 4.25p 4.63p 6052405
01/04/2016 4.88p 4.88p 4.50p 4.63p 1104075
31/03/2016 4.88p 4.95p 4.80p 4.88p 828206
30/03/2016 4.88p 5.00p 4.80p 4.88p 363797
29/03/2016 4.88p 5.00p 4.80p 4.88p 1182751
24/03/2016 4.88p 4.97p 4.81p 4.88p 818666
23/03/2016 4.88p 5.00p 4.80p 5.00p 843925
22/03/2016 4.88p 5.20p 4.75p 4.88p 3340756
21/03/2016 4.88p 5.00p 4.50p 4.88p 8103054
18/03/2016 4.63p 5.00p 4.50p 4.88p 22843282
17/03/2016 4.63p 4.80p 4.50p 4.63p 4580176
16/03/2016 4.63p 4.74p 4.50p 4.63p 3114147
15/03/2016 4.63p 4.70p 4.53p 4.63p 3457296
14/03/2016 4.25p 4.66p 4.20p 4.63p 4451472
11/03/2016 4.25p 4.34p 4.15p 4.25p 566229
10/03/2016 4.25p 4.37p 4.13p 4.25p 359556
09/03/2016 4.25p 4.30p 4.13p 4.25p 94155
08/03/2016 4.50p 4.70p 4.01p 4.25p 6833615
07/03/2016 4.50p 4.75p 4.20p 4.50p 4263566
04/03/2016 4.00p 4.25p 3.75p 4.25p 2900925
03/03/2016 4.13p 4.13p 3.78p 4.00p 3696295
02/03/2016 4.50p 4.57p 4.07p 4.13p 5314605
01/03/2016 4.50p 4.65p 4.45p 4.50p 579277
29/02/2016 4.25p 4.65p 4.25p 4.50p 1122534
26/02/2016 4.25p 4.45p 4.25p 4.25p 1221322
25/02/2016 4.25p 4.50p 4.25p 4.25p 381097
24/02/2016 4.25p 4.38p 4.25p 4.25p 654209
23/02/2016 4.25p 4.36p 4.22p 4.25p 153461
22/02/2016 4.25p 4.40p 4.22p 4.25p 1080871
19/02/2016 4.25p 4.39p 4.13p 4.25p 254428
18/02/2016 4.25p 4.40p 4.22p 4.25p 293422
17/02/2016 4.25p 4.43p 4.20p 4.25p 1612338
16/02/2016 4.25p 4.44p 4.20p 4.25p 846775
15/02/2016 4.25p 4.35p 4.10p 4.25p 718255
12/02/2016 4.25p 4.35p 4.25p 4.25p 558090
11/02/2016 4.38p 4.40p 4.00p 4.25p 2304103
10/02/2016 4.38p 4.38p 4.25p 4.38p 2034029
09/02/2016 4.50p 4.50p 4.25p 4.38p 441363
08/02/2016 4.50p 4.50p 4.38p 4.50p 381671
05/02/2016 4.50p 4.58p 4.30p 4.50p 2827389
04/02/2016 4.63p 4.63p 4.36p 4.50p 1476578
03/02/2016 4.63p 4.63p 4.56p 4.63p 100000
02/02/2016 4.60p 4.65p 4.56p 4.63p 146559
01/02/2016 4.75p 4.80p 4.58p 4.60p 1660906
29/01/2016 4.63p 4.90p 4.63p 4.75p 1990615
28/01/2016 4.88p 4.90p 4.60p 4.63p 1255321
27/01/2016 4.88p 5.00p 4.75p 4.88p 2529421
26/01/2016 5.00p 5.13p 4.75p 4.88p 846505
25/01/2016 5.00p 5.13p 4.96p 5.00p 311783
22/01/2016 5.00p 5.00p 4.93p 5.00p 2918725
21/01/2016 5.00p 5.00p 4.91p 5.00p 925352
20/01/2016 4.88p 5.20p 4.86p 5.00p 2986389
19/01/2016 5.00p 5.14p 4.97p 5.13p 353439
18/01/2016 5.00p 5.20p 4.95p 5.00p 1073570
15/01/2016 5.13p 5.13p 5.00p 5.00p 1672204
14/01/2016 5.00p 5.13p 4.98p 5.13p 3304821
13/01/2016 5.00p 5.08p 4.75p 5.00p 905237
12/01/2016 5.00p 5.00p 4.85p 5.00p 1444059
11/01/2016 5.00p 5.05p 4.95p 5.00p 1746429
08/01/2016 5.00p 5.05p 4.95p 5.00p 210263
07/01/2016 5.00p 5.10p 4.93p 5.00p 1723154
06/01/2016 5.00p 5.00p 4.90p 5.00p 1240367
05/01/2016 5.00p 5.08p 4.93p 5.00p 3367677
04/01/2016 5.00p 5.08p 4.91p 5.00p 478312
31/12/2015 5.00p 5.25p 5.00p 5.00p 34459
30/12/2015 4.88p 5.00p 4.88p 5.00p 734975
29/12/2015 5.00p 5.05p 4.75p 4.88p 3005317
24/12/2015 5.00p 5.05p 4.93p 5.00p 316990
23/12/2015 5.00p 5.00p 4.88p 5.00p 152006
22/12/2015 5.00p 5.00p 4.93p 5.00p 875711
21/12/2015 5.00p 5.10p 4.90p 5.00p 1626150
18/12/2015 4.88p 5.00p 4.85p 5.00p 246997
17/12/2015 4.88p 5.00p 4.75p 4.88p 2436673
16/12/2015 5.13p 5.13p 4.80p 4.88p 8623435
15/12/2015 5.13p 5.13p 5.00p 5.13p 874119
14/12/2015 5.13p 5.13p 5.00p 5.13p 421268
11/12/2015 5.13p 5.13p 5.00p 5.13p 754408
10/12/2015 5.13p 5.13p 5.00p 5.13p 601955
09/12/2015 5.13p 5.13p 4.90p 5.13p 3740980
08/12/2015 5.13p 5.25p 5.00p 5.13p 6368377
07/12/2015 5.13p 5.15p 5.00p 5.13p 723173
04/12/2015 5.13p 5.19p 5.00p 5.13p 409501
03/12/2015 5.13p 5.13p 4.88p 5.13p 2484010
02/12/2015 5.13p 5.13p 5.00p 5.13p 477839
01/12/2015 5.13p 5.13p 5.00p 5.13p 359685
30/11/2015 5.13p 5.13p 5.00p 5.13p 1393011
27/11/2015 5.13p 5.13p 5.00p 5.13p 1531774
26/11/2015 5.13p 5.13p 5.00p 5.13p 4243358
25/11/2015 5.13p 5.19p 5.10p 5.13p 770411
24/11/2015 5.13p 5.20p 5.08p 5.13p 4047905
23/11/2015 5.13p 5.22p 5.13p 5.13p 408183
20/11/2015 5.13p 5.27p 5.05p 5.13p 1078417
19/11/2015 5.13p 5.21p 5.10p 5.13p 127930
18/11/2015 5.13p 5.20p 5.00p 5.13p 212042
17/11/2015 5.13p 5.19p 5.00p 5.13p 3433294
16/11/2015 5.13p 5.18p 5.03p 5.13p 293517
13/11/2015 5.13p 5.13p 5.00p 5.13p 1793856
12/11/2015 5.13p 5.13p 5.00p 5.13p 1861994
11/11/2015 5.13p 5.13p 5.00p 5.13p 1342852
10/11/2015 5.13p 5.13p 5.00p 5.13p 32659
09/11/2015 5.13p 5.14p 5.03p 5.13p 1777670
06/11/2015 5.13p 5.13p 5.02p 5.13p 3448003
05/11/2015 5.13p 5.13p 5.00p 5.13p 3677875
04/11/2015 5.13p 5.13p 5.00p 5.13p 3340611
03/11/2015 5.25p 5.25p 5.00p 5.13p 8882843
02/11/2015 5.25p 5.25p 5.06p 5.25p 949938
30/10/2015 5.25p 5.30p 5.13p 5.13p 1948116
29/10/2015 5.25p 5.30p 5.00p 5.25p 803312
28/10/2015 5.13p 5.25p 5.05p 5.25p 662349
27/10/2015 5.13p 5.18p 5.08p 5.13p 511097
26/10/2015 5.13p 5.18p 5.01p 5.13p 418325
23/10/2015 5.13p 5.13p 5.00p 5.13p 1304896
22/10/2015 5.13p 5.17p 5.01p 5.13p 796583
21/10/2015 5.25p 5.29p 5.01p 5.13p 676585
20/10/2015 5.25p 5.30p 5.22p 5.25p 843433
19/10/2015 5.13p 5.30p 5.13p 5.25p 3032313
16/10/2015 5.13p 5.25p 5.10p 5.13p 1227269
15/10/2015 5.13p 5.22p 5.05p 5.13p 1139151
14/10/2015 5.25p 5.33p 5.00p 5.13p 964782
13/10/2015 5.25p 5.50p 5.10p 5.25p 9720519
12/10/2015 5.13p 5.25p 5.04p 5.25p 1890775
09/10/2015 5.13p 5.15p 5.00p 5.13p 1295053
08/10/2015 5.13p 5.15p 5.03p 5.13p 780188
07/10/2015 5.13p 5.20p 5.04p 5.13p 716694
06/10/2015 5.00p 5.25p 5.00p 5.13p 328656
05/10/2015 5.00p 5.12p 4.97p 5.00p 859322
02/10/2015 4.88p 5.10p 4.88p 5.00p 747882
01/10/2015 4.88p 5.00p 4.79p 4.88p 528365
30/09/2015 4.88p 5.00p 4.75p 4.88p 1340502
29/09/2015 4.88p 5.00p 4.75p 4.88p 5542719
28/09/2015 5.00p 5.04p 4.87p 4.88p 1160063
25/09/2015 4.88p 5.13p 4.88p 5.00p 4030819
24/09/2015 4.88p 5.17p 4.85p 4.88p 3113427
23/09/2015 4.75p 4.90p 4.63p 4.88p 2701682
22/09/2015 4.50p 4.90p 4.43p 4.75p 3635883
21/09/2015 5.13p 5.13p 4.36p 4.50p 3115357
18/09/2015 4.88p 4.90p 4.81p 4.88p 484619
17/09/2015 4.88p 4.89p 4.80p 4.88p 790701
16/09/2015 4.88p 5.00p 4.80p 4.88p 842622
15/09/2015 4.63p 4.99p 4.63p 4.88p 566188
14/09/2015 5.13p 5.13p 4.63p 4.63p 2648569
11/09/2015 4.63p 4.63p 4.45p 4.50p 1791884
10/09/2015 4.75p 4.75p 4.51p 4.63p 538192
09/09/2015 4.75p 4.77p 4.61p 4.75p 121270
08/09/2015 4.75p 5.00p 4.63p 4.75p 324753
07/09/2015 4.75p 4.80p 4.72p 4.75p 56217
04/09/2015 4.75p 4.85p 4.75p 4.75p 918299
03/09/2015 4.88p 4.90p 4.75p 4.75p 641550
02/09/2015 4.88p 4.98p 4.88p 4.88p 555085
01/09/2015 4.75p 5.00p 4.75p 4.88p 338514
28/08/2015 4.75p 4.92p 4.68p 4.75p 622523
27/08/2015 4.63p 4.83p 4.60p 4.75p 1056590
26/08/2015 4.63p 4.71p 4.60p 4.63p 329847
25/08/2015 4.50p 4.75p 4.42p 4.63p 970557
24/08/2015 4.63p 4.68p 4.30p 4.50p 2323684
21/08/2015 4.88p 4.88p 4.61p 4.63p 866266
20/08/2015 5.00p 5.00p 4.76p 4.88p 2492273
19/08/2015 5.00p 5.10p 4.75p 5.00p 148044
18/08/2015 4.75p 5.13p 4.50p 5.00p 1683376
17/08/2015 4.75p 4.79p 4.50p 4.75p 387833
14/08/2015 4.88p 4.88p 4.50p 4.75p 360261
13/08/2015 4.88p 4.88p 4.63p 4.88p 2076432
12/08/2015 4.88p 4.88p 4.75p 4.88p 82635
11/08/2015 5.00p 5.09p 4.80p 4.88p 346922
10/08/2015 5.13p 5.13p 4.85p 5.00p 164554
07/08/2015 5.13p 5.13p 5.00p 5.13p 356627
06/08/2015 5.00p 5.13p 4.90p 5.13p 996546
05/08/2015 5.00p 5.00p 4.98p 5.00p 28950
04/08/2015 5.13p 5.15p 4.85p 5.00p 1570349
03/08/2015 4.88p 5.31p 4.88p 5.13p 1572841
31/07/2015 4.63p 4.97p 4.50p 4.88p 2587051
30/07/2015 4.63p 5.00p 4.50p 4.63p 1596948
29/07/2015 4.75p 5.00p 4.50p 4.63p 1477326
28/07/2015 4.88p 4.91p 4.53p 4.75p 2310824
27/07/2015 5.13p 5.13p 4.80p 4.88p 1576996
24/07/2015 5.13p 5.25p 5.00p 5.13p 621759
23/07/2015 5.13p 5.25p 5.05p 5.13p 548308
22/07/2015 5.63p 5.63p 5.00p 5.13p 2853537
21/07/2015 5.50p 5.70p 5.40p 5.63p 1685527
20/07/2015 5.75p 5.75p 5.29p 5.50p 1644928
17/07/2015 5.38p 5.75p 5.20p 5.38p 698830
16/07/2015 5.50p 5.65p 5.35p 5.38p 521816
15/07/2015 5.75p 5.77p 5.37p 5.50p 880460
14/07/2015 5.50p 5.85p 5.45p 5.75p 1601717
13/07/2015 5.50p 5.75p 5.43p 5.50p 1017182
10/07/2015 5.13p 5.50p 5.13p 5.50p 1443346
09/07/2015 5.38p 5.38p 5.11p 5.13p 1767809
08/07/2015 5.25p 5.50p 5.00p 5.13p 1290571
07/07/2015 5.25p 5.49p 5.11p 5.25p 1260713
06/07/2015 5.13p 5.43p 4.93p 5.25p 3453414
03/07/2015 4.63p 4.75p 4.63p 4.63p 921058
02/07/2015 4.63p 4.74p 4.63p 4.63p 347076
01/07/2015 4.75p 4.75p 4.58p 4.63p 232218

*Close Price adjusted for both dividends and splits