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
14/09/2023 5.66p 5.75p 5.60p 5.68p 2233687
13/09/2023 5.55p 5.70p 5.55p 5.70p 2254384
12/09/2023 5.65p 5.70p 5.50p 5.70p 2556955
11/09/2023 5.65p 5.72p 5.44p 5.60p 4379223
08/09/2023 5.71p 5.89p 5.50p 5.65p 3274772
07/09/2023 5.90p 5.90p 5.65p 5.75p 1042086
06/09/2023 5.90p 5.90p 5.70p 5.70p 2160826
05/09/2023 5.90p 6.00p 5.75p 5.90p 2541422
04/09/2023 6.10p 6.15p 5.85p 6.00p 5708926
01/09/2023 5.79p 5.85p 5.71p 5.85p 3945272
31/08/2023 5.75p 5.85p 5.68p 5.85p 1820599
30/08/2023 5.90p 5.99p 5.77p 5.83p 1871889
29/08/2023 5.80p 6.09p 5.80p 5.95p 3365143
25/08/2023 5.75p 5.85p 5.74p 5.78p 1613848
24/08/2023 5.85p 5.85p 5.70p 5.75p 2045553
23/08/2023 5.83p 5.92p 5.70p 5.81p 3722154
22/08/2023 5.90p 6.08p 5.71p 5.85p 20925892
21/08/2023 5.80p 5.90p 5.76p 5.85p 2283115
18/08/2023 5.80p 5.90p 5.80p 5.80p 1850959
17/08/2023 5.85p 5.90p 5.82p 5.85p 601856
16/08/2023 5.85p 5.90p 5.83p 5.90p 535994
15/08/2023 5.92p 5.92p 5.77p 5.85p 3152142
14/08/2023 6.04p 6.10p 5.91p 5.95p 2976076
11/08/2023 6.00p 6.00p 5.90p 5.91p 388140
10/08/2023 5.89p 6.00p 5.88p 5.91p 961181
09/08/2023 5.95p 6.00p 5.82p 5.90p 3502961
08/08/2023 6.01p 6.10p 5.90p 5.98p 7080647
07/08/2023 5.96p 6.10p 5.91p 6.05p 2380001
04/08/2023 5.78p 6.00p 5.75p 5.94p 4215321
03/08/2023 5.55p 5.75p 5.55p 5.75p 2476371
02/08/2023 5.50p 5.72p 5.40p 5.55p 6305606
01/08/2023 5.31p 5.54p 5.28p 5.38p 15755042
31/07/2023 5.10p 5.31p 4.96p 5.30p 6545612
28/07/2023 5.10p 5.10p 4.96p 5.10p 3230371
27/07/2023 5.06p 5.12p 4.96p 5.10p 4421798
26/07/2023 5.20p 5.20p 5.06p 5.14p 2236443
25/07/2023 5.18p 5.22p 5.07p 5.15p 5461583
24/07/2023 5.26p 5.38p 5.12p 5.21p 6774024
21/07/2023 5.35p 5.40p 5.26p 5.35p 2527979
20/07/2023 5.37p 5.59p 5.31p 5.35p 5007819
19/07/2023 5.35p 5.50p 5.27p 5.32p 5981013
18/07/2023 5.25p 5.32p 5.20p 5.32p 5626751
17/07/2023 5.35p 5.45p 5.20p 5.25p 3877863
14/07/2023 5.50p 5.50p 5.28p 5.40p 1256219
13/07/2023 5.44p 5.50p 5.30p 5.50p 935274
12/07/2023 5.24p 5.50p 5.21p 5.50p 2784559
11/07/2023 5.38p 5.42p 5.31p 5.34p 1193819
10/07/2023 5.40p 5.49p 5.32p 5.38p 1691953
07/07/2023 5.34p 5.49p 5.25p 5.44p 2240817
06/07/2023 5.44p 5.52p 5.32p 5.42p 1049992
05/07/2023 5.45p 5.50p 5.36p 5.41p 1313493
04/07/2023 5.44p 5.59p 5.38p 5.40p 5464581
03/07/2023 5.34p 5.42p 5.34p 5.42p 1215998
30/06/2023 5.40p 5.60p 5.30p 5.38p 5039789
29/06/2023 5.42p 5.59p 5.33p 5.45p 5370056
28/06/2023 5.40p 5.50p 5.33p 5.41p 2895069
27/06/2023 5.48p 5.57p 5.38p 5.40p 5158613
26/06/2023 5.41p 5.49p 5.35p 5.42p 7179782
23/06/2023 5.48p 5.62p 5.35p 5.45p 3881033
22/06/2023 5.56p 5.69p 5.50p 5.55p 3062255
21/06/2023 5.70p 5.70p 5.52p 5.70p 1022282
20/06/2023 5.65p 5.70p 5.58p 5.68p 1214889
19/06/2023 5.70p 5.70p 5.52p 5.65p 1865553
16/06/2023 5.70p 5.70p 5.58p 5.70p 724992
15/06/2023 5.70p 5.70p 5.50p 5.68p 2194343
14/06/2023 5.70p 5.79p 5.65p 5.70p 4236461
13/06/2023 5.80p 5.80p 5.74p 5.75p 813578
12/06/2023 5.75p 5.80p 5.67p 5.80p 2937233
09/06/2023 5.75p 5.80p 5.67p 5.75p 2859647
08/06/2023 5.70p 5.80p 5.67p 5.75p 854311
07/06/2023 5.60p 5.70p 5.56p 5.70p 4534593
06/06/2023 5.70p 5.70p 5.62p 5.69p 5094219
05/06/2023 5.70p 5.78p 5.65p 5.70p 2449958
02/06/2023 5.64p 5.70p 5.60p 5.70p 1260891
01/06/2023 5.60p 5.75p 5.60p 5.70p 1773838
31/05/2023 5.65p 5.70p 5.65p 5.65p 1679453
30/05/2023 5.80p 5.80p 5.65p 5.70p 5334756
26/05/2023 5.73p 5.80p 5.65p 5.80p 1278112
25/05/2023 5.80p 5.80p 5.54p 5.75p 2702969
24/05/2023 5.79p 5.80p 5.75p 5.80p 1844312
23/05/2023 5.80p 5.80p 5.71p 5.80p 4725572
22/05/2023 5.91p 5.91p 5.62p 5.90p 442489
19/05/2023 6.00p 6.00p 5.81p 5.90p 1780752
18/05/2023 5.94p 5.98p 5.80p 5.93p 902873
17/05/2023 5.90p 6.10p 5.71p 5.87p 4500943
16/05/2023 5.90p 6.19p 5.90p 5.95p 18465412
15/05/2023 5.75p 5.89p 5.70p 5.75p 1833595
12/05/2023 5.61p 5.75p 5.61p 5.70p 2152862
11/05/2023 5.69p 5.75p 5.55p 5.70p 3524127
10/05/2023 5.79p 5.80p 5.33p 5.62p 8797758
09/05/2023 5.75p 5.80p 5.68p 5.80p 2086701
05/05/2023 5.84p 5.90p 5.71p 5.78p 4124100
04/05/2023 5.81p 5.85p 5.48p 5.82p 5726706
03/05/2023 5.65p 5.74p 5.62p 5.68p 1426922
02/05/2023 5.81p 5.89p 5.56p 5.70p 4336528
28/04/2023 5.80p 5.90p 5.70p 5.85p 2655691
27/04/2023 5.94p 5.94p 5.80p 5.85p 3177493
26/04/2023 5.72p 5.95p 5.67p 5.90p 3731125
25/04/2023 5.78p 5.86p 5.60p 5.70p 2978707
24/04/2023 5.76p 5.89p 5.63p 5.70p 2063996
21/04/2023 5.81p 5.89p 5.75p 5.80p 2925541
20/04/2023 5.96p 6.09p 5.84p 5.88p 3107483
19/04/2023 6.05p 6.13p 5.94p 6.00p 2876399
18/04/2023 6.07p 6.30p 6.03p 6.12p 5506618
17/04/2023 6.03p 6.19p 5.96p 6.16p 3013353
14/04/2023 5.80p 6.10p 5.77p 6.06p 16755586
13/04/2023 5.70p 5.79p 5.50p 5.73p 2593992
12/04/2023 5.62p 5.79p 5.62p 5.76p 5413187
11/04/2023 5.60p 5.80p 5.55p 5.63p 5974967
06/04/2023 5.52p 5.69p 5.52p 5.62p 7110405
05/04/2023 5.51p 5.64p 5.42p 5.49p 4649826
04/04/2023 5.60p 5.66p 5.55p 5.59p 3813733
03/04/2023 5.67p 5.80p 5.55p 5.62p 5332596
31/03/2023 5.70p 5.77p 5.69p 5.70p 5373934
30/03/2023 5.70p 5.79p 5.70p 5.70p 6481541
29/03/2023 5.75p 5.91p 5.68p 5.78p 6403221
28/03/2023 5.73p 5.79p 5.65p 5.68p 2207448
27/03/2023 5.70p 5.90p 5.63p 5.73p 5496618
24/03/2023 5.66p 5.72p 5.47p 5.65p 11278414
23/03/2023 5.90p 6.06p 5.67p 5.68p 7927316
22/03/2023 5.90p 5.98p 5.82p 5.85p 2599858
21/03/2023 5.84p 6.09p 5.84p 5.90p 4213263
20/03/2023 5.81p 5.99p 5.65p 5.89p 6629369
17/03/2023 6.00p 6.19p 5.90p 5.99p 6727079
16/03/2023 6.00p 6.19p 5.86p 5.95p 4869659
15/03/2023 6.00p 6.29p 5.90p 5.93p 5616084
14/03/2023 5.96p 6.39p 5.96p 6.00p 4033361
13/03/2023 6.20p 6.28p 5.90p 5.96p 14711537
10/03/2023 6.31p 6.47p 5.95p 6.25p 24860868
09/03/2023 6.94p 6.97p 6.23p 6.50p 13197159
08/03/2023 7.01p 7.11p 6.78p 6.95p 6830443
07/03/2023 7.10p 7.25p 7.03p 7.06p 4425127
06/03/2023 7.30p 7.30p 7.01p 7.01p 8780491
03/03/2023 7.40p 7.57p 7.25p 7.44p 6943375
02/03/2023 7.44p 7.59p 7.34p 7.40p 2881534
01/03/2023 7.34p 7.58p 7.25p 7.42p 1715612
28/02/2023 7.22p 7.51p 7.22p 7.30p 3792727
27/02/2023 7.26p 7.47p 7.15p 7.30p 3456123
24/02/2023 7.35p 7.44p 7.22p 7.36p 5487851
23/02/2023 7.57p 7.59p 7.17p 7.29p 3497519
22/02/2023 7.70p 7.76p 7.41p 7.50p 7371951
21/02/2023 7.35p 7.44p 7.25p 7.44p 3116866
20/02/2023 7.52p 7.59p 7.38p 7.43p 2560229
17/02/2023 7.40p 7.49p 7.36p 7.43p 2003850
16/02/2023 7.50p 7.60p 7.47p 7.48p 4248494
15/02/2023 7.70p 7.70p 7.44p 7.50p 1789328
14/02/2023 7.50p 7.60p 7.43p 7.58p 1561771
13/02/2023 7.48p 7.58p 7.36p 7.53p 2004605
10/02/2023 7.55p 7.68p 7.38p 7.54p 3527744
09/02/2023 7.82p 7.90p 7.60p 7.60p 8712189
08/02/2023 7.28p 7.90p 7.25p 7.69p 18052754
07/02/2023 7.15p 7.42p 7.00p 7.25p 11909375
06/02/2023 7.07p 7.30p 6.84p 7.21p 7538402
03/02/2023 6.83p 6.94p 6.71p 6.90p 2677716
02/02/2023 6.90p 6.94p 6.74p 6.85p 6950520
01/02/2023 7.00p 7.14p 6.85p 6.90p 3736719
31/01/2023 7.14p 7.14p 6.90p 7.00p 3156356
30/01/2023 7.20p 7.28p 7.00p 7.20p 4523284
27/01/2023 6.80p 7.30p 6.78p 7.23p 10997975
26/01/2023 6.74p 6.94p 6.58p 6.85p 5906093
25/01/2023 6.72p 6.79p 6.51p 6.70p 1668933
24/01/2023 6.70p 6.75p 6.65p 6.75p 1272835
23/01/2023 6.64p 6.75p 6.56p 6.65p 2212267
20/01/2023 6.60p 6.70p 6.51p 6.70p 4844558
19/01/2023 6.72p 6.72p 6.51p 6.65p 1103755
18/01/2023 6.75p 6.80p 6.67p 6.75p 5008714
17/01/2023 6.90p 6.95p 6.72p 6.86p 1670058
16/01/2023 6.90p 6.90p 6.58p 6.90p 4554545
13/01/2023 6.59p 6.80p 6.50p 6.79p 6560599
12/01/2023 6.52p 6.60p 6.48p 6.55p 2838038
11/01/2023 6.40p 6.61p 6.33p 6.54p 4341138
10/01/2023 6.42p 6.55p 6.00p 6.40p 32094708
09/01/2023 6.40p 6.59p 6.26p 6.45p 2292997
06/01/2023 6.58p 6.58p 6.17p 6.34p 7686413
05/01/2023 6.80p 6.99p 6.49p 6.55p 2844924
04/01/2023 6.71p 6.75p 6.57p 6.66p 2372009
03/01/2023 6.12p 6.89p 6.10p 6.60p 4597467
30/12/2022 6.20p 6.20p 6.02p 6.15p 2076492
29/12/2022 6.10p 6.22p 6.09p 6.12p 370191
28/12/2022 6.20p 6.25p 6.02p 6.15p 2077644
23/12/2022 6.25p 6.25p 6.13p 6.20p 696359
22/12/2022 6.50p 6.50p 6.15p 6.20p 1548111
21/12/2022 6.30p 6.49p 6.20p 6.25p 10173186
20/12/2022 6.20p 6.35p 6.16p 6.31p 1220926
19/12/2022 6.06p 6.30p 6.03p 6.23p 1909934
16/12/2022 6.11p 6.24p 6.04p 6.08p 3130805
15/12/2022 6.29p 6.36p 6.00p 6.22p 4474123
14/12/2022 6.40p 6.40p 6.24p 6.34p 1910545
13/12/2022 6.40p 6.48p 6.30p 6.40p 1218756
12/12/2022 6.40p 6.50p 6.20p 6.40p 3852863
09/12/2022 6.33p 6.48p 6.30p 6.48p 2432098
08/12/2022 6.30p 6.40p 6.25p 6.30p 1512849
07/12/2022 6.24p 6.32p 6.15p 6.28p 4452732
06/12/2022 6.40p 6.44p 6.20p 6.28p 1635624
05/12/2022 6.42p 6.66p 6.35p 6.35p 1377652
02/12/2022 6.42p 6.69p 6.40p 6.40p 1060321
01/12/2022 6.30p 6.50p 6.28p 6.42p 2830438
30/11/2022 6.50p 6.67p 6.37p 6.42p 2946569
29/11/2022 6.64p 6.75p 6.35p 6.59p 3689967
28/11/2022 6.86p 7.09p 6.53p 6.60p 4632228

*Close Price adjusted for both dividends and splits