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
26/11/2013 7.38p 7.42p 6.77p 6.88p 1599907
25/11/2013 7.25p 7.99p 7.16p 7.38p 1898752
22/11/2013 6.63p 7.50p 6.63p 7.25p 315511
21/11/2013 6.63p 6.75p 6.60p 6.63p 366791
20/11/2013 6.88p 7.00p 6.03p 6.63p 1993943
19/11/2013 7.38p 7.50p 6.75p 6.88p 1366471
18/11/2013 7.75p 8.00p 7.38p 7.38p 2274207
15/11/2013 7.88p 7.93p 7.25p 7.63p 997802
14/11/2013 6.63p 7.97p 6.61p 7.88p 1302574
13/11/2013 6.63p 7.00p 6.50p 6.63p 675795
12/11/2013 5.88p 6.71p 5.88p 6.63p 1500934
11/11/2013 6.38p 6.50p 5.76p 5.88p 1713912
08/11/2013 6.00p 6.00p 5.80p 5.88p 423426
07/11/2013 5.88p 6.19p 5.81p 6.00p 1138026
06/11/2013 5.88p 5.98p 5.75p 5.88p 890139
05/11/2013 5.50p 6.00p 5.38p 5.88p 1780821
04/11/2013 5.38p 5.75p 5.37p 5.38p 1017851
01/11/2013 5.50p 5.58p 5.20p 5.38p 1061021
31/10/2013 5.50p 5.73p 5.35p 5.50p 448405
30/10/2013 5.50p 5.74p 5.50p 5.50p 137111
29/10/2013 5.50p 5.72p 5.35p 5.50p 325321
28/10/2013 5.50p 6.00p 4.70p 5.50p 6729222
25/10/2013 5.38p 5.70p 5.36p 5.50p 109768
24/10/2013 5.38p 5.48p 5.38p 5.38p 66450
23/10/2013 5.38p 5.41p 5.31p 5.38p 185724
22/10/2013 5.38p 5.40p 5.28p 5.38p 431100
21/10/2013 5.13p 5.50p 5.13p 5.38p 1275544
18/10/2013 5.00p 5.25p 4.86p 5.13p 4253300
17/10/2013 5.00p 5.10p 4.91p 5.00p 434507
16/10/2013 5.00p 5.13p 5.00p 5.00p 712698
15/10/2013 5.00p 5.18p 4.80p 5.13p 1558144
14/10/2013 4.88p 5.20p 4.86p 4.88p 2623169
11/10/2013 4.75p 5.00p 4.62p 4.88p 2378970
10/10/2013 4.50p 5.00p 4.50p 4.75p 4487171
09/10/2013 4.25p 4.75p 4.00p 4.75p 4107872
08/10/2013 4.13p 4.25p 4.00p 4.25p 2046585
07/10/2013 4.50p 4.55p 3.95p 4.13p 1653314
04/10/2013 4.63p 4.63p 4.25p 4.50p 1030861
03/10/2013 4.75p 4.75p 4.50p 4.63p 1506736
02/10/2013 4.75p 4.75p 4.70p 4.75p 186399
01/10/2013 4.63p 4.80p 4.50p 4.75p 1066827
30/09/2013 4.88p 4.88p 4.53p 4.63p 486461
27/09/2013 4.63p 5.17p 4.63p 4.88p 5460011
26/09/2013 4.75p 4.77p 4.50p 4.63p 995406
25/09/2013 4.63p 4.85p 4.58p 4.75p 2112197
24/09/2013 4.75p 4.95p 4.50p 4.63p 2378971
23/09/2013 4.63p 4.75p 3.75p 4.75p 80587416
20/09/2013 4.88p 5.00p 4.63p 4.63p 2192233
19/09/2013 4.88p 5.00p 4.78p 4.88p 2429544
18/09/2013 5.00p 5.03p 4.88p 4.88p 795877
17/09/2013 5.00p 5.13p 4.75p 5.00p 424860
16/09/2013 5.00p 5.08p 4.85p 5.00p 33738
13/09/2013 5.13p 5.13p 4.75p 5.00p 763329
12/09/2013 4.75p 5.13p 4.75p 5.13p 942364
11/09/2013 5.13p 5.13p 4.50p 4.75p 523107
10/09/2013 5.25p 5.25p 5.02p 5.13p 968953
09/09/2013 5.38p 5.50p 5.03p 5.25p 1606103
06/09/2013 5.25p 5.50p 5.00p 5.38p 2191801
05/09/2013 4.88p 5.50p 4.86p 5.25p 2277581
04/09/2013 4.75p 5.15p 4.55p 4.88p 2666852
03/09/2013 4.38p 5.00p 4.25p 4.63p 15456678
02/09/2013 4.25p 4.75p 4.00p 4.38p 2964387
30/08/2013 4.00p 4.18p 4.00p 4.00p 111836
29/08/2013 4.63p 4.63p 4.00p 4.00p 282643
28/08/2013 4.63p 4.63p 4.50p 4.63p 221631
27/08/2013 4.38p 4.75p 4.31p 4.75p 2641554
23/08/2013 4.13p 4.45p 4.00p 4.38p 387709
22/08/2013 4.13p 4.68p 3.85p 4.13p 695384
21/08/2013 3.00p 5.20p 3.00p 4.13p 3480527
20/08/2013 2.75p 2.83p 2.50p 2.75p 72699
19/08/2013 2.75p 2.83p 2.75p 2.75p 0
16/08/2013 2.75p 2.83p 2.75p 2.75p 0
15/08/2013 2.75p 2.83p 2.75p 2.75p 238074
14/08/2013 2.75p 2.80p 2.53p 2.75p 154799
13/08/2013 2.75p 2.80p 2.75p 2.75p 160092
12/08/2013 2.75p 2.80p 2.50p 2.75p 0
09/08/2013 2.75p 2.80p 2.50p 2.75p 185111
08/08/2013 2.88p 3.00p 2.50p 2.75p 0
07/08/2013 2.75p 3.00p 2.50p 3.00p 177916
06/08/2013 2.75p 2.83p 2.50p 2.75p 0
05/08/2013 2.75p 2.83p 2.50p 2.75p 0
02/08/2013 2.75p 2.83p 2.50p 2.75p 60153
01/08/2013 2.88p 2.88p 2.75p 2.75p 31744
31/07/2013 2.88p 2.88p 2.84p 2.88p 38790
30/07/2013 2.88p 2.88p 2.84p 2.88p 3240
29/07/2013 3.13p 3.13p 2.75p 2.88p 181437
26/07/2013 3.13p 3.13p 3.01p 3.13p 100000
25/07/2013 3.13p 3.13p 3.01p 3.13p 43746
24/07/2013 3.13p 3.25p 3.01p 3.13p 25052
23/07/2013 3.13p 3.13p 3.01p 3.13p 200012
22/07/2013 3.13p 3.13p 3.01p 3.13p 30000
19/07/2013 3.13p 3.13p 3.01p 3.13p 35000
18/07/2013 3.00p 3.25p 2.83p 3.13p 733719
17/07/2013 2.88p 3.00p 2.85p 3.00p 250000
16/07/2013 2.88p 2.93p 2.76p 2.88p 133401
15/07/2013 2.88p 2.93p 2.76p 2.88p 36906
12/07/2013 2.88p 2.92p 2.88p 2.88p 42297
11/07/2013 2.88p 2.88p 2.76p 2.88p 34500
10/07/2013 3.00p 3.00p 2.75p 2.88p 311633
09/07/2013 3.00p 3.00p 2.60p 3.00p 223019
08/07/2013 3.00p 3.00p 2.87p 3.00p 0
05/07/2013 3.00p 3.00p 2.87p 3.00p 151040
04/07/2013 3.00p 3.00p 2.60p 3.00p 457877
03/07/2013 3.00p 3.08p 3.00p 3.00p 34464
02/07/2013 3.00p 3.13p 3.00p 3.00p 0
01/07/2013 3.13p 3.13p 3.00p 3.00p 102000
28/06/2013 3.13p 3.25p 3.00p 3.25p 307393
27/06/2013 3.13p 3.25p 3.10p 3.13p 300000
26/06/2013 3.13p 3.55p 3.10p 3.13p 0
25/06/2013 3.50p 3.55p 3.10p 3.13p 580094
24/06/2013 3.25p 3.25p 3.08p 3.25p 27400
21/06/2013 3.25p 3.25p 3.08p 3.25p 70000
20/06/2013 3.00p 3.48p 3.00p 3.25p 569659
19/06/2013 3.00p 3.06p 3.00p 3.00p 326666
18/06/2013 3.00p 3.25p 3.00p 3.00p 163321
17/06/2013 3.00p 3.25p 3.00p 3.00p 267080
14/06/2013 3.00p 3.10p 2.90p 3.00p 500000
13/06/2013 3.25p 3.25p 2.75p 3.00p 137696
12/06/2013 3.38p 3.38p 3.00p 3.25p 100000
11/06/2013 3.38p 3.38p 3.08p 3.38p 25000
10/06/2013 3.25p 3.50p 3.25p 3.38p 0
07/06/2013 3.25p 3.50p 3.25p 3.25p 32000
06/06/2013 3.25p 3.30p 2.80p 3.25p 0
05/06/2013 3.25p 3.30p 2.80p 3.25p 0
04/06/2013 3.13p 3.30p 2.80p 3.25p 615000
03/06/2013 3.13p 3.13p 2.75p 3.13p 111768
31/05/2013 3.38p 3.50p 3.00p 3.13p 819113
30/05/2013 3.38p 4.00p 3.00p 3.38p 0
29/05/2013 3.00p 4.00p 3.00p 3.38p 1538393
28/05/2013 2.25p 3.25p 2.25p 3.00p 664942
24/05/2013 2.38p 2.38p 2.04p 2.25p 0
23/05/2013 2.25p 2.38p 2.04p 2.38p 185000
22/05/2013 2.38p 2.55p 2.15p 2.25p 364001
21/05/2013 2.13p 2.60p 2.13p 2.38p 207525
20/05/2013 2.13p 2.25p 2.13p 2.13p 116525
17/05/2013 2.13p 2.25p 2.13p 2.13p 325000
16/05/2013 2.13p 2.25p 2.00p 2.13p 0
15/05/2013 2.13p 2.25p 2.00p 2.13p 132000
14/05/2013 2.08p 2.25p 2.03p 2.13p 252316
13/05/2013 2.08p 2.25p 2.08p 2.08p 125000
10/05/2013 2.08p 2.08p 1.90p 2.08p 5000
09/05/2013 2.08p 2.13p 2.08p 2.08p 9262
08/05/2013 2.08p 2.08p 2.00p 2.08p 0
07/05/2013 2.08p 2.08p 2.00p 2.08p 921
03/05/2013 2.08p 2.08p 2.00p 2.08p 160921
02/05/2013 2.13p 2.13p 2.00p 2.08p 102000
01/05/2013 2.13p 2.13p 2.00p 2.13p 115390
30/04/2013 2.13p 2.16p 2.00p 2.13p 10579
29/04/2013 2.13p 2.25p 2.13p 2.13p 47921
26/04/2013 2.08p 2.16p 2.08p 2.13p 181560
25/04/2013 2.08p 2.25p 2.08p 2.08p 195897
24/04/2013 2.08p 2.26p 2.08p 2.08p 0
23/04/2013 2.08p 2.26p 2.08p 2.08p 143000
22/04/2013 2.08p 2.08p 1.94p 2.08p 120128
19/04/2013 2.08p 2.08p 2.00p 2.08p 14801
18/04/2013 2.08p 2.25p 1.94p 2.08p 0
17/04/2013 2.08p 2.25p 1.94p 2.08p 549770
16/04/2013 2.08p 2.08p 1.94p 2.08p 0
15/04/2013 2.08p 2.08p 1.94p 2.08p 23717
12/04/2013 2.08p 2.08p 2.00p 2.08p 12000
11/04/2013 2.08p 2.08p 1.90p 2.08p 68677
10/04/2013 2.08p 2.08p 1.90p 2.08p 20000
09/04/2013 2.08p 2.08p 1.90p 2.08p 0
08/04/2013 2.08p 2.08p 1.90p 2.08p 7000
05/04/2013 2.08p 2.08p 1.90p 2.08p 0
04/04/2013 2.08p 2.08p 1.90p 2.08p 0
03/04/2013 2.08p 2.08p 1.90p 2.08p 233227
02/04/2013 2.25p 2.25p 1.90p 2.08p 91054
28/03/2013 2.25p 2.25p 1.90p 2.25p 117227
27/03/2013 2.25p 2.25p 1.80p 2.25p 0
26/03/2013 2.25p 2.25p 1.80p 2.25p 141461
25/03/2013 2.25p 2.25p 2.03p 2.25p 104914
22/03/2013 2.13p 2.15p 2.13p 2.13p 34390
21/03/2013 2.13p 2.15p 1.82p 2.13p 29666
20/03/2013 2.13p 2.15p 1.80p 2.13p 17847
19/03/2013 1.88p 2.25p 1.88p 2.13p 261915
18/03/2013 1.63p 1.99p 1.63p 1.88p 161000
15/03/2013 1.88p 1.88p 1.50p 1.63p 843516
14/03/2013 1.88p 1.88p 1.75p 1.88p 0
13/03/2013 1.88p 1.88p 1.75p 1.88p 0
12/03/2013 1.88p 1.88p 1.75p 1.88p 105159
11/03/2013 1.88p 1.88p 1.51p 1.88p 370000
08/03/2013 1.88p 2.25p 1.82p 1.88p 0
07/03/2013 2.00p 2.03p 1.82p 1.88p 0
06/03/2013 2.00p 2.03p 1.82p 2.00p 0
05/03/2013 1.88p 2.03p 1.82p 2.00p 148523
04/03/2013 1.88p 1.88p 1.83p 1.88p 150000
01/03/2013 1.88p 1.88p 1.84p 1.88p 110780
28/02/2013 1.88p 1.90p 1.88p 1.88p 25000
27/02/2013 1.88p 2.00p 1.84p 1.88p 72188
26/02/2013 2.13p 2.25p 1.58p 1.88p 756413
25/02/2013 2.13p 2.13p 2.00p 2.13p 50000
22/02/2013 2.00p 2.13p 1.75p 2.13p 421979
21/02/2013 2.13p 2.13p 2.00p 2.13p 140388
20/02/2013 2.25p 2.25p 1.50p 2.13p 573473
19/02/2013 2.25p 2.25p 2.20p 2.25p 96676
18/02/2013 2.38p 2.50p 2.00p 2.25p 456281
15/02/2013 2.38p 2.50p 2.38p 2.38p 3665
14/02/2013 2.38p 2.50p 2.38p 2.38p 9513
13/02/2013 2.63p 2.63p 2.00p 2.38p 234387

*Close Price adjusted for both dividends and splits