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
26/01/2015 6.13p 6.37p 6.08p 6.25p 1357385
23/01/2015 5.75p 6.40p 5.66p 6.13p 2382414
22/01/2015 6.00p 6.05p 5.66p 5.75p 201723
21/01/2015 6.00p 6.00p 5.60p 6.00p 395674
20/01/2015 6.00p 6.00p 5.84p 6.00p 527638
19/01/2015 5.88p 6.00p 5.80p 6.00p 270141
16/01/2015 6.00p 6.10p 5.75p 5.88p 240956
15/01/2015 6.00p 6.10p 5.88p 6.00p 587033
14/01/2015 6.13p 6.35p 5.85p 6.00p 712989
13/01/2015 6.13p 6.35p 6.12p 6.13p 1550747
12/01/2015 6.00p 6.40p 6.00p 6.13p 2862054
09/01/2015 5.75p 6.15p 5.66p 6.00p 3277503
08/01/2015 5.50p 6.00p 5.40p 5.75p 2239465
07/01/2015 5.50p 5.62p 5.28p 5.50p 1647537
06/01/2015 5.50p 5.64p 5.40p 5.50p 1159824
05/01/2015 5.50p 5.62p 5.33p 5.50p 2555788
02/01/2015 5.50p 5.66p 5.38p 5.50p 519246
31/12/2014 5.50p 5.63p 5.39p 5.50p 190082
30/12/2014 5.13p 5.65p 5.13p 5.50p 1840958
29/12/2014 5.13p 5.25p 5.00p 5.13p 1833862
24/12/2014 5.13p 5.14p 5.00p 5.13p 1209258
23/12/2014 5.13p 5.25p 5.13p 5.13p 2874110
22/12/2014 5.13p 5.45p 5.13p 5.13p 1402548
19/12/2014 5.25p 5.44p 5.00p 5.13p 1012412
18/12/2014 5.13p 5.44p 5.13p 5.25p 5040360
17/12/2014 5.38p 5.44p 5.06p 5.13p 2771568
16/12/2014 5.75p 5.75p 5.25p 5.38p 4217128
15/12/2014 5.75p 5.75p 5.50p 5.75p 884855
12/12/2014 5.75p 5.83p 5.61p 5.75p 286424
11/12/2014 5.88p 5.90p 5.51p 5.88p 1043045
10/12/2014 6.13p 6.15p 5.75p 5.88p 979202
09/12/2014 6.50p 6.50p 6.01p 6.13p 1227928
08/12/2014 6.50p 6.70p 6.25p 6.50p 4647910
05/12/2014 6.13p 6.88p 6.13p 6.50p 2718028
04/12/2014 5.75p 6.20p 5.50p 6.13p 8732857
03/12/2014 5.88p 5.98p 5.81p 5.88p 97783
02/12/2014 5.50p 5.97p 5.50p 5.88p 779759
01/12/2014 5.63p 5.68p 5.26p 5.50p 949768
28/11/2014 5.63p 5.67p 5.50p 5.63p 681390
27/11/2014 5.75p 5.75p 5.55p 5.63p 1703904
26/11/2014 5.75p 5.84p 5.66p 5.75p 584121
25/11/2014 5.88p 6.00p 5.55p 5.75p 2586414
24/11/2014 5.88p 6.00p 5.75p 5.88p 1617239
21/11/2014 6.00p 6.00p 5.80p 5.88p 456596
20/11/2014 6.00p 6.00p 5.75p 6.00p 2705067
19/11/2014 6.00p 6.00p 5.81p 6.00p 691402
18/11/2014 6.00p 6.14p 5.87p 6.00p 665769
17/11/2014 6.13p 6.25p 5.87p 6.00p 742591
14/11/2014 6.13p 6.25p 5.80p 6.13p 549881
13/11/2014 6.00p 6.35p 5.90p 6.13p 428176
12/11/2014 6.13p 6.25p 5.81p 6.00p 902847
11/11/2014 6.25p 6.25p 6.13p 6.13p 8496
10/11/2014 6.38p 6.39p 6.13p 6.25p 566661
07/11/2014 6.38p 6.38p 6.14p 6.38p 1004630
06/11/2014 6.38p 6.38p 6.25p 6.38p 733748
05/11/2014 6.38p 6.50p 6.25p 6.38p 590061
04/11/2014 6.50p 6.60p 6.15p 6.38p 1159090
03/11/2014 6.25p 6.69p 6.20p 6.50p 1883229
31/10/2014 6.13p 6.50p 6.10p 6.25p 898410
30/10/2014 6.50p 6.50p 6.13p 6.13p 135963
29/10/2014 6.63p 6.63p 6.25p 6.50p 771399
28/10/2014 6.38p 6.92p 6.25p 6.63p 2101530
27/10/2014 6.25p 6.49p 6.25p 6.38p 804367
24/10/2014 6.25p 6.50p 6.18p 6.25p 551390
23/10/2014 6.25p 6.46p 6.18p 6.25p 1223905
22/10/2014 6.38p 6.69p 6.25p 6.25p 998917
21/10/2014 5.75p 6.50p 5.75p 6.38p 1495078
20/10/2014 5.63p 6.00p 5.62p 5.75p 1083997
17/10/2014 5.50p 5.75p 5.36p 5.63p 1023640
16/10/2014 5.75p 5.75p 5.00p 5.50p 1957590
15/10/2014 6.13p 6.13p 5.65p 5.75p 941151
14/10/2014 5.63p 6.00p 5.56p 5.75p 1158539
13/10/2014 5.88p 6.00p 5.25p 5.75p 1762010
10/10/2014 6.00p 6.18p 5.75p 5.88p 1550253
09/10/2014 6.13p 6.25p 5.87p 6.00p 2695271
08/10/2014 6.13p 6.20p 6.05p 6.13p 216629
07/10/2014 6.13p 6.38p 6.11p 6.13p 1011762
06/10/2014 5.88p 6.45p 5.88p 6.13p 2439185
03/10/2014 5.75p 6.00p 5.63p 5.88p 488072
02/10/2014 5.88p 5.96p 5.55p 5.75p 1162357
01/10/2014 6.25p 6.29p 5.83p 5.88p 2033590
30/09/2014 6.25p 6.30p 6.05p 6.25p 532065
29/09/2014 6.25p 6.45p 6.00p 6.25p 763902
26/09/2014 6.25p 6.34p 6.13p 6.25p 666912
25/09/2014 6.50p 6.54p 6.00p 6.25p 1413042
24/09/2014 6.50p 6.63p 6.25p 6.50p 533706
23/09/2014 6.50p 6.75p 6.39p 6.50p 1471055
22/09/2014 6.88p 6.99p 6.36p 6.38p 1973793
19/09/2014 6.38p 6.60p 6.25p 6.38p 2390449
18/09/2014 6.25p 6.43p 6.15p 6.38p 1308002
17/09/2014 6.38p 6.44p 6.10p 6.25p 2439459
16/09/2014 6.88p 6.88p 6.25p 6.38p 4054510
15/09/2014 7.63p 7.71p 6.22p 6.88p 27107798
12/09/2014 7.75p 7.85p 7.40p 7.63p 1980454
11/09/2014 7.50p 8.00p 7.44p 7.75p 2053573
10/09/2014 7.88p 7.99p 7.40p 7.50p 3753469
09/09/2014 8.13p 8.35p 7.27p 7.88p 5542551
08/09/2014 7.38p 8.10p 7.26p 8.00p 14862260
05/09/2014 7.13p 7.25p 6.50p 6.88p 3165508
04/09/2014 6.88p 7.38p 6.75p 7.13p 7179630
03/09/2014 6.50p 7.19p 6.36p 6.75p 5931320
02/09/2014 6.50p 6.84p 6.15p 6.38p 7019470
01/09/2014 5.63p 6.45p 5.60p 6.38p 13549095
29/08/2014 5.13p 5.25p 4.75p 4.88p 948819
28/08/2014 5.13p 5.15p 4.75p 5.00p 972588
27/08/2014 5.25p 5.25p 5.12p 5.13p 213101
26/08/2014 5.25p 5.50p 5.06p 5.25p 596802
22/08/2014 5.25p 5.50p 5.05p 5.25p 992215
21/08/2014 5.25p 5.65p 5.25p 5.25p 659525
20/08/2014 5.38p 5.50p 5.10p 5.25p 621912
19/08/2014 5.25p 5.75p 5.18p 5.38p 623376
18/08/2014 5.13p 5.45p 5.13p 5.25p 900225
15/08/2014 4.88p 5.50p 4.88p 5.13p 2628651
14/08/2014 4.88p 5.00p 4.88p 4.88p 194738
13/08/2014 4.75p 5.00p 4.75p 4.88p 463766
12/08/2014 4.75p 4.90p 4.62p 4.75p 469609
11/08/2014 4.63p 4.97p 4.56p 4.75p 1494621
08/08/2014 4.38p 4.71p 4.17p 4.63p 1884208
07/08/2014 4.25p 4.58p 4.13p 4.25p 668310
06/08/2014 4.38p 4.46p 4.05p 4.25p 2655399
05/08/2014 4.88p 5.10p 4.35p 4.38p 3660770
04/08/2014 4.38p 4.65p 4.30p 4.63p 322251
01/08/2014 4.38p 4.45p 4.25p 4.38p 335330
31/07/2014 4.38p 4.49p 4.25p 4.38p 937161
30/07/2014 4.63p 4.83p 4.33p 4.38p 1403950
29/07/2014 4.38p 4.75p 4.30p 4.63p 1720260
28/07/2014 4.38p 4.75p 4.30p 4.38p 1719904
25/07/2014 4.63p 4.64p 4.26p 4.38p 1232329
24/07/2014 4.63p 4.95p 4.51p 4.63p 3986732
23/07/2014 4.50p 5.25p 4.25p 4.63p 5701587
22/07/2014 4.38p 4.55p 4.06p 4.25p 6530658
21/07/2014 4.88p 4.88p 4.25p 4.38p 4264697
18/07/2014 4.88p 4.88p 4.62p 4.88p 1065146
17/07/2014 4.88p 5.00p 4.75p 4.88p 560603
16/07/2014 4.88p 5.25p 4.82p 4.88p 1196533
15/07/2014 5.13p 5.13p 4.75p 5.13p 1416581
14/07/2014 5.13p 5.24p 5.00p 5.13p 1394700
11/07/2014 5.13p 5.38p 4.86p 5.13p 6278493
10/07/2014 5.38p 5.38p 4.75p 5.13p 6001011
09/07/2014 5.38p 5.45p 5.25p 5.38p 343565
08/07/2014 5.38p 5.50p 5.25p 5.38p 1984568
07/07/2014 5.50p 5.63p 5.25p 5.38p 873719
04/07/2014 5.38p 5.63p 5.35p 5.50p 1748179
03/07/2014 5.63p 5.63p 5.25p 5.38p 1399748
02/07/2014 5.63p 5.85p 5.25p 5.63p 1892830
01/07/2014 6.00p 6.00p 5.30p 5.63p 1067674
30/06/2014 6.00p 6.00p 5.25p 6.00p 3047919
27/06/2014 5.50p 5.75p 5.41p 5.75p 1172866
26/06/2014 5.63p 5.75p 5.29p 5.50p 2686699
25/06/2014 5.63p 6.00p 5.63p 5.75p 1157376
24/06/2014 6.13p 6.13p 5.61p 5.63p 2729325
23/06/2014 6.13p 6.20p 6.00p 6.13p 650675
20/06/2014 6.13p 6.20p 6.00p 6.13p 516632
19/06/2014 6.38p 6.40p 6.00p 6.13p 826809
18/06/2014 6.13p 6.84p 6.13p 6.38p 1511890
17/06/2014 6.25p 6.50p 6.08p 6.13p 332339
16/06/2014 6.63p 6.63p 6.15p 6.25p 744549
13/06/2014 6.75p 6.75p 6.00p 6.63p 1456120
12/06/2014 6.50p 6.88p 6.40p 6.75p 655061
11/06/2014 6.75p 6.75p 6.01p 6.50p 3646474
10/06/2014 6.75p 6.85p 6.54p 6.75p 2668718
09/06/2014 7.00p 7.10p 6.61p 6.75p 1193807
06/06/2014 6.75p 7.10p 6.75p 7.00p 1190268
05/06/2014 6.13p 6.85p 6.00p 6.75p 2484743
04/06/2014 6.13p 6.25p 6.13p 6.13p 305246
03/06/2014 6.38p 6.50p 6.13p 6.13p 780953
02/06/2014 6.63p 6.66p 6.25p 6.38p 371582
30/05/2014 7.00p 7.00p 6.31p 6.63p 2223269
29/05/2014 6.88p 7.00p 6.75p 7.00p 923422
28/05/2014 6.63p 7.43p 6.60p 6.88p 3081569
27/05/2014 6.50p 6.70p 6.32p 6.63p 1092861
23/05/2014 5.88p 6.69p 5.75p 6.50p 3771431
22/05/2014 5.63p 6.00p 5.63p 5.88p 2188542
21/05/2014 6.13p 6.13p 5.35p 5.63p 2906809
20/05/2014 6.00p 6.25p 5.85p 6.13p 1680133
19/05/2014 5.88p 6.15p 5.77p 6.00p 1320060
16/05/2014 5.75p 6.00p 5.63p 5.88p 1409042
15/05/2014 5.38p 6.00p 5.38p 5.75p 1868643
14/05/2014 5.13p 5.85p 5.13p 5.38p 2575185
13/05/2014 5.25p 5.25p 5.13p 5.13p 1906716
12/05/2014 5.38p 5.50p 5.00p 5.00p 5260351
09/05/2014 5.63p 5.75p 5.25p 5.75p 1464715
08/05/2014 5.75p 5.85p 5.50p 5.63p 3807827
07/05/2014 5.63p 5.84p 5.50p 5.75p 1750487
06/05/2014 5.88p 5.88p 5.52p 5.63p 1143877
02/05/2014 5.88p 6.15p 5.75p 5.88p 1958912
01/05/2014 5.50p 5.96p 5.41p 5.88p 5498235
30/04/2014 5.50p 5.70p 5.17p 5.50p 5292215
29/04/2014 5.63p 6.25p 5.05p 5.50p 9590811
28/04/2014 6.13p 6.13p 5.50p 5.63p 4130295
25/04/2014 6.13p 6.18p 6.00p 6.13p 1009075
24/04/2014 6.13p 6.30p 5.87p 6.13p 2684409
23/04/2014 6.38p 6.38p 5.75p 6.13p 2253593
22/04/2014 6.50p 6.63p 6.13p 6.38p 1164385
17/04/2014 6.25p 6.65p 6.15p 6.50p 2027212
16/04/2014 6.25p 6.30p 6.09p 6.25p 1003279
15/04/2014 6.50p 6.50p 6.12p 6.25p 358944
14/04/2014 6.88p 6.88p 6.03p 6.50p 2261338
11/04/2014 6.88p 7.00p 6.75p 6.88p 265737
10/04/2014 6.88p 7.45p 6.50p 6.88p 2360516

*Close Price adjusted for both dividends and splits