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
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
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

*Close Price adjusted for both dividends and splits