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
23/11/2011 2.63p 3.00p 2.50p 2.75p 378177
22/11/2011 2.75p 2.75p 2.50p 2.63p 40019
21/11/2011 2.75p 3.13p 2.75p 2.75p 0
18/11/2011 2.75p 3.13p 2.75p 2.75p 0
17/11/2011 3.13p 3.13p 2.75p 2.75p 55000
16/11/2011 3.13p 3.13p 2.85p 3.13p 11953
15/11/2011 3.13p 3.13p 2.63p 3.13p 0
14/11/2011 2.63p 3.13p 2.63p 3.13p 82569
11/11/2011 3.13p 3.13p 2.60p 2.63p 74687
10/11/2011 2.75p 3.13p 2.50p 3.13p 97039
09/11/2011 3.00p 3.00p 2.50p 2.75p 205832
08/11/2011 2.88p 3.00p 2.81p 3.00p 143321
07/11/2011 2.50p 3.18p 2.50p 2.88p 937894
04/11/2011 2.50p 3.00p 2.45p 2.50p 185084
03/11/2011 2.75p 3.00p 2.00p 2.50p 72511
02/11/2011 2.75p 2.75p 2.55p 2.75p 0
01/11/2011 2.75p 2.75p 2.55p 2.75p 0
31/10/2011 2.75p 2.75p 2.55p 2.75p 5000
28/10/2011 2.63p 2.80p 2.63p 2.75p 204337
27/10/2011 2.63p 2.64p 2.60p 2.63p 37465
26/10/2011 2.75p 2.75p 2.50p 2.63p 61412
25/10/2011 2.75p 2.75p 2.50p 2.75p 16328
24/10/2011 2.75p 2.85p 2.75p 2.75p 0
21/10/2011 2.75p 2.85p 2.75p 2.75p 10000
20/10/2011 2.75p 3.00p 2.55p 2.75p 412442
19/10/2011 2.75p 3.00p 2.66p 2.75p 0
18/10/2011 2.88p 3.00p 2.66p 2.75p 74432
17/10/2011 2.88p 3.20p 2.88p 2.88p 67817
14/10/2011 2.75p 2.75p 2.64p 2.75p 0
13/10/2011 2.75p 2.75p 2.64p 2.75p 363930
12/10/2011 2.75p 2.75p 2.50p 2.75p 0
11/10/2011 2.75p 2.75p 2.50p 2.75p 595
10/10/2011 2.75p 2.75p 2.50p 2.75p 5000
07/10/2011 3.00p 3.00p 2.50p 2.75p 320445
06/10/2011 3.00p 3.00p 2.75p 3.00p 146241
05/10/2011 3.00p 3.13p 2.90p 3.00p 0
04/10/2011 3.13p 3.13p 2.90p 3.00p 1799
03/10/2011 3.13p 3.13p 2.93p 3.13p 31417
30/09/2011 3.13p 3.13p 3.00p 3.13p 0
29/09/2011 3.13p 3.13p 3.00p 3.13p 23986
28/09/2011 3.13p 3.20p 3.00p 3.13p 0
27/09/2011 3.13p 3.20p 3.00p 3.13p 361158
26/09/2011 3.13p 3.25p 3.00p 3.13p 260000
23/09/2011 3.13p 3.13p 3.00p 3.13p 31280
22/09/2011 3.13p 3.13p 3.02p 3.13p 5639
21/09/2011 3.13p 3.13p 3.02p 3.13p 1000
20/09/2011 3.13p 3.13p 3.00p 3.13p 7517
19/09/2011 3.13p 3.13p 3.00p 3.13p 25000
16/09/2011 3.13p 3.13p 2.98p 3.13p 0
15/09/2011 3.00p 3.13p 2.98p 3.13p 28287
14/09/2011 2.75p 3.00p 2.75p 3.00p 287500
13/09/2011 2.75p 2.80p 2.75p 2.75p 200000
12/09/2011 2.75p 2.95p 2.75p 2.75p 200000
09/09/2011 3.00p 3.00p 2.50p 2.75p 107859
08/09/2011 2.88p 3.20p 2.88p 3.00p 66901
07/09/2011 3.13p 3.13p 2.75p 2.88p 127000
06/09/2011 3.13p 3.24p 2.75p 3.13p 0
05/09/2011 3.13p 3.24p 2.75p 3.13p 0
02/09/2011 2.88p 3.24p 2.75p 3.13p 371304
01/09/2011 2.75p 3.00p 2.60p 2.88p 165572
31/08/2011 2.63p 2.75p 2.63p 2.75p 25000
30/08/2011 3.00p 3.00p 2.76p 2.88p 29754
26/08/2011 3.13p 3.25p 3.00p 3.00p 363954
25/08/2011 3.13p 3.13p 3.12p 3.13p 8012
24/08/2011 3.00p 3.13p 2.75p 3.13p 157051
23/08/2011 3.00p 3.15p 2.85p 3.00p 283336
22/08/2011 3.13p 3.15p 3.00p 3.00p 135369
19/08/2011 2.88p 3.23p 2.88p 3.13p 429026
18/08/2011 3.00p 3.15p 2.85p 3.00p 0
17/08/2011 3.13p 3.15p 2.85p 3.00p 85173
16/08/2011 3.13p 3.38p 3.00p 3.13p 218318
15/08/2011 3.00p 3.39p 3.00p 3.13p 445687
12/08/2011 2.63p 3.25p 2.63p 3.00p 213256
11/08/2011 2.63p 2.95p 2.40p 2.63p 300322
10/08/2011 2.63p 2.63p 2.60p 2.63p 25000
09/08/2011 2.63p 3.00p 2.53p 2.63p 66718
08/08/2011 2.63p 2.99p 2.27p 2.75p 254982
05/08/2011 3.00p 3.00p 2.50p 2.88p 72410
04/08/2011 2.88p 3.10p 2.77p 3.00p 74544
03/08/2011 3.25p 3.25p 2.75p 2.88p 447824
02/08/2011 3.00p 3.25p 2.90p 3.25p 796660
01/08/2011 2.75p 3.24p 2.50p 3.00p 1417705
29/07/2011 3.00p 3.00p 2.75p 2.75p 87500
28/07/2011 3.00p 3.34p 2.75p 3.00p 837521
27/07/2011 3.38p 3.38p 2.60p 3.00p 453071
26/07/2011 3.13p 3.49p 3.00p 3.38p 1401439
25/07/2011 3.25p 3.28p 3.01p 3.13p 205188
22/07/2011 3.38p 3.40p 3.00p 3.25p 364759
21/07/2011 3.63p 3.63p 2.91p 3.38p 607276
20/07/2011 3.88p 3.99p 3.11p 3.63p 1105062
19/07/2011 3.75p 5.70p 3.50p 3.88p 6340273
18/07/2011 2.25p 4.88p 2.00p 3.88p 3115614
15/07/2011 2.00p 2.00p 1.88p 2.00p 4403
14/07/2011 2.00p 2.50p 2.00p 2.00p 5533
13/07/2011 2.00p 2.20p 1.87p 2.00p 0
12/07/2011 2.00p 2.20p 1.87p 2.00p 0
11/07/2011 2.00p 2.20p 1.87p 2.00p 0
08/07/2011 2.00p 2.20p 1.87p 2.00p 52307
07/07/2011 2.00p 2.20p 1.70p 2.00p 146577
06/07/2011 2.25p 2.25p 2.00p 2.00p 75000
05/07/2011 2.25p 2.26p 2.25p 2.25p 0
04/07/2011 2.25p 2.26p 2.25p 2.25p 50000
01/07/2011 1.88p 2.25p 1.88p 2.25p 75396
30/06/2011 1.88p 1.88p 1.88p 1.88p 100000
29/06/2011 1.88p 2.25p 1.88p 1.88p 25008
28/06/2011 1.88p 2.25p 1.75p 1.88p 0
27/06/2011 1.88p 2.25p 1.75p 1.88p 0
24/06/2011 1.88p 2.25p 1.75p 1.88p 76005
23/06/2011 2.50p 2.52p 1.60p 1.88p 240000
22/06/2011 2.50p 2.52p 2.50p 2.50p 1322
21/06/2011 2.50p 2.75p 2.50p 2.50p 0
20/06/2011 2.50p 2.75p 2.50p 2.50p 0
17/06/2011 2.50p 2.75p 2.50p 2.50p 8000
16/06/2011 2.50p 2.52p 2.50p 2.50p 38206
15/06/2011 2.50p 2.55p 2.35p 2.50p 122214
14/06/2011 2.50p 2.75p 2.50p 2.50p 5000
13/06/2011 2.63p 2.63p 2.50p 2.50p 15237
10/06/2011 2.38p 2.75p 2.38p 2.63p 71927
09/06/2011 2.38p 2.74p 2.38p 2.38p 2288
08/06/2011 2.38p 2.75p 2.25p 2.38p 180488
07/06/2011 2.50p 2.58p 2.50p 2.50p 100000
06/06/2011 2.50p 2.58p 2.50p 2.50p 1874
03/06/2011 2.63p 2.66p 2.50p 2.50p 145931
02/06/2011 2.88p 2.88p 2.50p 2.63p 20000
01/06/2011 2.88p 3.13p 2.75p 2.88p 0
31/05/2011 3.13p 3.13p 2.75p 2.88p 18500
27/05/2011 3.13p 3.25p 3.00p 3.13p 0
26/05/2011 3.13p 3.25p 3.00p 3.13p 0
25/05/2011 3.13p 3.25p 3.00p 3.13p 0
24/05/2011 3.25p 3.25p 3.00p 3.13p 25000
23/05/2011 3.25p 3.25p 3.01p 3.25p 25000
20/05/2011 3.25p 3.45p 3.15p 3.25p 22840
19/05/2011 3.25p 3.25p 3.15p 3.25p 27272
18/05/2011 3.25p 3.50p 3.13p 3.25p 0
17/05/2011 3.13p 3.50p 3.13p 3.25p 61370
16/05/2011 3.13p 3.44p 3.13p 3.13p 10000
13/05/2011 3.00p 3.44p 3.00p 3.13p 10000
12/05/2011 3.13p 3.45p 3.00p 3.00p 0
11/05/2011 3.00p 3.45p 3.00p 3.13p 13304
10/05/2011 2.88p 3.30p 2.75p 3.00p 157272
09/05/2011 2.88p 2.90p 2.88p 2.88p 26158
06/05/2011 2.88p 3.18p 2.88p 2.88p 0
05/05/2011 2.88p 3.18p 2.88p 2.88p 0
04/05/2011 2.88p 3.18p 2.88p 2.88p 0
03/05/2011 2.88p 3.18p 2.88p 2.88p 9618
28/04/2011 3.13p 3.20p 2.75p 2.88p 367952
27/04/2011 3.00p 3.13p 2.98p 3.13p 32946
26/04/2011 3.00p 3.13p 2.75p 3.00p 0
21/04/2011 3.13p 3.13p 2.75p 3.00p 26500
20/04/2011 3.25p 3.25p 3.00p 3.13p 80472
19/04/2011 3.25p 3.25p 3.00p 3.25p 27036
18/04/2011 3.25p 3.25p 3.00p 3.25p 13058
15/04/2011 3.25p 3.25p 3.00p 3.25p 17282
14/04/2011 3.25p 3.25p 3.22p 3.25p 2500
13/04/2011 3.25p 3.25p 3.22p 3.25p 35214
12/04/2011 3.38p 3.38p 3.25p 3.25p 8000
11/04/2011 3.50p 3.50p 3.00p 3.38p 174000
08/04/2011 3.63p 3.63p 3.25p 3.50p 29000
07/04/2011 3.63p 3.63p 3.47p 3.63p 1104
06/04/2011 3.63p 3.69p 3.30p 3.63p 60000
05/04/2011 3.63p 3.70p 3.26p 3.63p 107000
04/04/2011 3.38p 3.45p 3.38p 3.38p 25000
01/04/2011 3.38p 3.38p 3.00p 3.38p 238795
31/03/2011 3.75p 3.75p 3.00p 3.38p 289360
30/03/2011 3.75p 3.75p 3.50p 3.63p 210502
29/03/2011 3.63p 3.70p 3.50p 3.63p 1310439
28/03/2011 3.50p 4.00p 3.25p 3.63p 613844
25/03/2011 3.25p 3.35p 3.25p 3.25p 18357
24/03/2011 3.25p 3.38p 3.25p 3.25p 0
23/03/2011 3.38p 3.38p 3.25p 3.25p 52500
22/03/2011 3.13p 3.75p 3.13p 3.38p 151699
21/03/2011 3.00p 3.50p 3.00p 3.13p 196654
18/03/2011 3.00p 3.00p 2.69p 3.00p 0
17/03/2011 3.00p 3.00p 2.69p 3.00p 0
16/03/2011 3.00p 3.00p 2.69p 3.00p 0
15/03/2011 2.88p 3.00p 2.69p 3.00p 25837
14/03/2011 2.88p 3.25p 2.68p 2.88p 62398
11/03/2011 2.88p 2.88p 2.68p 2.88p 125000
10/03/2011 2.88p 2.88p 2.65p 2.88p 0
09/03/2011 3.00p 2.88p 2.65p 2.88p 15416
08/03/2011 3.00p 3.50p 3.00p 3.00p 31000
07/03/2011 3.00p 3.33p 2.60p 3.00p 0
04/03/2011 3.00p 3.33p 2.60p 3.00p 0
03/03/2011 3.00p 3.33p 2.60p 3.00p 117021
02/03/2011 3.00p 3.00p 2.63p 3.00p 27175
01/03/2011 3.00p 3.35p 2.72p 3.00p 16841
28/02/2011 3.00p 3.00p 2.72p 3.00p 25000
25/02/2011 3.00p 3.35p 2.70p 3.00p 0
24/02/2011 3.00p 3.35p 2.70p 3.00p 57309
23/02/2011 3.00p 3.00p 2.50p 3.00p 371287
22/02/2011 3.00p 3.45p 3.00p 3.00p 9765
21/02/2011 3.00p 3.20p 3.00p 3.00p 15237
18/02/2011 2.88p 3.18p 3.00p 3.00p 7327
17/02/2011 2.88p 3.50p 2.80p 2.88p 0
16/02/2011 3.00p 3.50p 2.80p 2.88p 167804
15/02/2011 2.88p 3.00p 3.00p 3.00p 33082
14/02/2011 3.00p 3.25p 2.88p 2.88p 36536
11/02/2011 3.00p 3.43p 3.00p 3.00p 0
10/02/2011 3.43p 3.43p 3.00p 3.00p 2558
09/02/2011 3.05p 3.05p 3.00p 3.00p 124067

*Close Price adjusted for both dividends and splits