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
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
12/02/2013 2.50p 2.63p 2.25p 2.63p 29305
11/02/2013 2.50p 2.59p 2.50p 2.50p 0
08/02/2013 2.50p 2.59p 2.50p 2.50p 18749
07/02/2013 2.50p 2.60p 2.25p 2.50p 88482
06/02/2013 2.50p 2.60p 2.25p 2.50p 425000
05/02/2013 2.50p 2.68p 2.29p 2.50p 40163
04/02/2013 2.50p 2.65p 2.30p 2.50p 307977
01/02/2013 2.50p 2.65p 2.29p 2.50p 0
31/01/2013 2.50p 2.65p 2.29p 2.50p 60000
30/01/2013 2.50p 2.63p 2.25p 2.50p 0
29/01/2013 2.63p 2.63p 2.25p 2.50p 52020
28/01/2013 2.63p 2.68p 2.63p 2.63p 10000
25/01/2013 2.63p 2.68p 2.50p 2.63p 98836
24/01/2013 2.63p 2.68p 2.63p 2.63p 148000
23/01/2013 2.63p 2.64p 2.63p 2.63p 100000
22/01/2013 2.63p 2.64p 2.42p 2.63p 117200
21/01/2013 2.63p 2.75p 2.55p 2.63p 225000
18/01/2013 2.63p 2.68p 2.51p 2.63p 22000
17/01/2013 2.63p 2.63p 2.50p 2.63p 5255
16/01/2013 2.63p 2.68p 2.61p 2.63p 85840
15/01/2013 2.75p 2.93p 2.57p 2.63p 277358
14/01/2013 2.75p 2.75p 2.50p 2.75p 32713
11/01/2013 2.75p 2.75p 2.50p 2.75p 296183
10/01/2013 2.38p 2.99p 2.38p 2.75p 259097
09/01/2013 2.38p 2.50p 2.38p 2.38p 87072
08/01/2013 2.38p 2.50p 2.38p 2.38p 32000
07/01/2013 2.13p 2.38p 2.13p 2.38p 291570
04/01/2013 2.13p 2.25p 2.13p 2.13p 195454
03/01/2013 2.13p 2.20p 2.00p 2.13p 123015
02/01/2013 2.13p 2.20p 2.00p 2.13p 112008
31/12/2012 2.13p 2.13p 2.00p 2.13p 74000
28/12/2012 2.13p 2.13p 2.11p 2.13p 0
27/12/2012 2.13p 2.13p 2.11p 2.13p 133935
24/12/2012 2.00p 2.13p 2.00p 2.13p 217000
21/12/2012 2.00p 2.01p 1.80p 2.00p 0
20/12/2012 2.00p 2.01p 1.80p 2.00p 0
19/12/2012 2.00p 2.01p 1.80p 2.00p 915259
18/12/2012 2.00p 2.38p 2.00p 2.00p 0
17/12/2012 2.00p 2.38p 2.00p 2.00p 0
14/12/2012 2.38p 2.38p 2.00p 2.00p 705053
13/12/2012 2.38p 2.40p 2.26p 2.38p 74796
12/12/2012 2.38p 2.38p 2.26p 2.38p 27123
11/12/2012 2.38p 2.50p 2.05p 2.38p 0
10/12/2012 2.38p 2.50p 2.05p 2.38p 0
07/12/2012 2.50p 2.50p 2.05p 2.38p 146764
06/12/2012 2.50p 2.50p 2.28p 2.50p 50000
05/12/2012 2.50p 2.50p 2.25p 2.50p 50000
04/12/2012 2.50p 2.55p 2.25p 2.50p 21500
03/12/2012 2.38p 2.50p 2.18p 2.50p 1152982
30/11/2012 2.38p 2.75p 2.25p 2.38p 1691751
29/11/2012 2.25p 2.25p 2.00p 2.13p 378569
28/11/2012 2.00p 2.50p 2.00p 2.25p 738623
27/11/2012 1.75p 2.00p 1.75p 2.00p 780198
26/11/2012 1.75p 1.88p 1.50p 1.75p 0
23/11/2012 1.75p 1.88p 1.50p 1.75p 0
22/11/2012 1.75p 1.88p 1.50p 1.75p 0
21/11/2012 1.88p 1.88p 1.50p 1.75p 97636
20/11/2012 1.88p 1.88p 1.75p 1.88p 0
19/11/2012 1.88p 1.88p 1.75p 1.88p 15000
16/11/2012 1.75p 1.88p 1.75p 1.88p 194986
15/11/2012 1.75p 1.75p 1.55p 1.75p 12930
14/11/2012 1.75p 1.88p 1.55p 1.75p 0
13/11/2012 1.75p 1.88p 1.55p 1.75p 0
12/11/2012 1.88p 1.88p 1.55p 1.75p 104000
09/11/2012 1.75p 1.90p 1.51p 1.75p 150746
08/11/2012 1.75p 1.75p 1.50p 1.75p 315663
07/11/2012 1.75p 1.75p 1.50p 1.75p 100000
06/11/2012 2.00p 2.00p 1.75p 1.75p 300000
05/11/2012 2.00p 2.25p 1.76p 2.00p 0
02/11/2012 2.00p 2.25p 1.76p 2.00p 0
01/11/2012 2.13p 2.13p 1.76p 2.00p 125000
31/10/2012 2.13p 2.13p 1.76p 2.13p 12126
30/10/2012 2.13p 2.13p 1.76p 2.13p 7101
29/10/2012 2.13p 2.13p 1.79p 2.13p 11311
26/10/2012 2.13p 2.13p 1.76p 2.13p 52946
25/10/2012 2.13p 2.13p 1.83p 2.13p 195000
24/10/2012 2.00p 2.25p 2.00p 2.13p 155702
23/10/2012 1.75p 2.00p 1.75p 2.00p 50000
22/10/2012 1.75p 1.99p 1.75p 1.75p 212500
19/10/2012 1.75p 1.75p 1.65p 1.75p 175000
18/10/2012 1.75p 1.75p 1.15p 1.75p 341345
17/10/2012 1.75p 1.75p 1.50p 1.75p 17241
16/10/2012 1.75p 2.00p 1.13p 1.75p 0
15/10/2012 1.75p 2.00p 1.13p 1.75p 125000
12/10/2012 1.75p 1.75p 1.50p 1.75p 15000
11/10/2012 1.75p 1.75p 1.51p 1.75p 0
10/10/2012 1.75p 1.75p 1.51p 1.75p 25000
09/10/2012 1.75p 1.75p 1.65p 1.75p 0
08/10/2012 1.75p 1.75p 1.65p 1.75p 90000
05/10/2012 1.75p 1.94p 1.65p 1.75p 0
04/10/2012 1.75p 1.94p 1.65p 1.75p 0
03/10/2012 1.75p 1.94p 1.65p 1.75p 0
02/10/2012 1.75p 1.94p 1.65p 1.75p 0
01/10/2012 1.75p 1.94p 1.65p 1.75p 39234
28/09/2012 1.75p 1.94p 1.75p 1.75p 0
27/09/2012 1.75p 1.94p 1.75p 1.75p 128994
26/09/2012 1.75p 1.94p 1.56p 1.75p 541376
25/09/2012 1.63p 1.63p 1.50p 1.63p 0
24/09/2012 1.63p 1.63p 1.50p 1.63p 9692
21/09/2012 1.63p 1.63p 1.50p 1.63p 0
20/09/2012 1.63p 1.63p 1.50p 1.63p 0
19/09/2012 1.63p 1.63p 1.50p 1.63p 0
18/09/2012 1.63p 1.63p 1.50p 1.63p 0
17/09/2012 1.63p 1.63p 1.50p 1.63p 0
14/09/2012 1.63p 1.63p 1.50p 1.63p 0
13/09/2012 1.63p 1.63p 1.50p 1.63p 20000
12/09/2012 1.63p 1.63p 1.50p 1.63p 35000

*Close Price adjusted for both dividends and splits