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
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
25/11/2022 6.81p 7.09p 6.71p 6.85p 3463918
24/11/2022 6.71p 6.99p 6.71p 6.85p 3287371
23/11/2022 7.00p 7.01p 6.53p 6.85p 9224984
22/11/2022 6.81p 7.20p 6.81p 7.00p 5548615
21/11/2022 6.71p 7.13p 6.71p 6.92p 3358412
18/11/2022 6.46p 6.85p 6.29p 6.80p 8166836
17/11/2022 6.50p 6.65p 6.44p 6.50p 3217695
16/11/2022 6.80p 6.87p 6.45p 6.50p 15488292
15/11/2022 6.81p 6.97p 6.74p 6.82p 2850781
14/11/2022 6.80p 6.90p 6.70p 6.90p 3512942
11/11/2022 7.00p 7.02p 5.50p 6.90p 213274112
10/11/2022 6.86p 7.12p 6.83p 6.95p 33468948
09/11/2022 6.92p 6.95p 6.75p 6.92p 3448069
08/11/2022 6.85p 7.03p 6.75p 6.90p 5581591
07/11/2022 7.19p 7.19p 6.90p 6.95p 2154116
04/11/2022 7.00p 7.10p 6.90p 6.98p 12885932
03/11/2022 6.82p 6.94p 6.67p 6.94p 2808089
02/11/2022 6.96p 7.00p 6.77p 7.00p 2719473
01/11/2022 6.80p 6.95p 6.70p 6.95p 4370584
31/10/2022 6.96p 7.00p 6.61p 6.70p 3799758
28/10/2022 6.86p 7.09p 6.70p 6.88p 5410875
27/10/2022 7.10p 7.17p 6.90p 7.00p 2678327
26/10/2022 7.07p 7.14p 6.99p 7.02p 5275920
25/10/2022 7.00p 7.24p 6.90p 7.05p 5415243
24/10/2022 6.99p 7.19p 6.88p 6.98p 2223165
21/10/2022 7.06p 7.18p 6.80p 7.05p 3281095
20/10/2022 7.20p 7.39p 6.92p 7.19p 13134776
19/10/2022 7.28p 7.40p 7.24p 7.30p 4292010
18/10/2022 7.30p 7.40p 7.09p 7.30p 4907030
17/10/2022 6.98p 7.37p 6.91p 7.25p 10595026
14/10/2022 6.50p 6.96p 6.35p 6.95p 6774110
13/10/2022 6.45p 6.50p 6.22p 6.50p 10110919
12/10/2022 6.10p 6.33p 5.95p 6.29p 70805240
11/10/2022 6.40p 6.50p 6.06p 6.15p 18701810
10/10/2022 6.31p 6.45p 6.13p 6.35p 3162263
07/10/2022 6.50p 6.58p 6.00p 6.31p 7927266
06/10/2022 6.95p 7.00p 6.34p 6.46p 26222188
05/10/2022 5.75p 5.89p 5.65p 5.80p 3968833
04/10/2022 5.50p 5.81p 5.50p 5.80p 3978435
03/10/2022 5.40p 5.50p 5.25p 5.46p 4002450
30/09/2022 5.40p 5.40p 5.25p 5.35p 1584023
29/09/2022 5.32p 5.39p 5.20p 5.35p 3495316
28/09/2022 5.39p 5.40p 5.20p 5.37p 3537453
27/09/2022 5.45p 5.49p 5.30p 5.39p 3038972
26/09/2022 5.43p 5.53p 5.27p 5.38p 5484486
23/09/2022 5.80p 6.04p 5.31p 5.55p 4432508
22/09/2022 5.71p 5.91p 5.68p 5.75p 1983908
21/09/2022 5.93p 6.09p 5.76p 5.90p 1590671
20/09/2022 5.96p 6.03p 5.87p 6.00p 957326
19/09/2022 5.90p 5.99p 5.90p 5.93p 1183156
16/09/2022 5.90p 5.99p 5.90p 5.93p 1183156
15/09/2022 6.00p 6.09p 5.77p 5.95p 4750780
14/09/2022 5.80p 5.96p 5.64p 5.89p 3772459
13/09/2022 6.03p 6.13p 5.75p 5.90p 3059252
12/09/2022 5.87p 6.10p 5.79p 6.10p 2316693
09/09/2022 5.90p 6.09p 5.83p 5.95p 1803183
08/09/2022 5.86p 5.99p 5.71p 5.85p 2352575
07/09/2022 5.71p 5.99p 5.71p 5.71p 1530113
06/09/2022 5.80p 5.90p 5.71p 5.85p 2293543
05/09/2022 5.80p 5.94p 5.73p 5.83p 543184
02/09/2022 5.99p 5.99p 5.73p 5.86p 1145749
01/09/2022 5.91p 5.99p 5.70p 5.85p 2859743
31/08/2022 6.00p 6.10p 5.84p 6.10p 2699415
30/08/2022 6.00p 6.10p 5.83p 6.00p 2066816
29/08/2022 5.99p 6.09p 5.90p 5.94p 1026058
26/08/2022 5.99p 6.09p 5.90p 5.94p 1026058
25/08/2022 6.04p 6.13p 5.83p 5.97p 3052422
24/08/2022 6.17p 6.20p 5.90p 6.11p 3720251
23/08/2022 6.07p 6.19p 6.00p 6.18p 1419317
22/08/2022 6.40p 6.40p 6.00p 6.01p 3326429
19/08/2022 6.29p 6.47p 6.08p 6.40p 6227554
18/08/2022 6.00p 6.25p 5.86p 6.18p 2992119
17/08/2022 5.97p 6.12p 5.90p 6.00p 3134854
16/08/2022 6.30p 6.33p 5.81p 6.13p 5106145
15/08/2022 6.20p 6.47p 6.20p 6.30p 14650269
12/08/2022 6.00p 6.20p 5.90p 6.08p 11107074
11/08/2022 5.69p 6.02p 5.59p 5.89p 67376784
10/08/2022 5.30p 5.62p 5.30p 5.57p 30282122
09/08/2022 5.44p 5.49p 5.33p 5.41p 948829
08/08/2022 5.43p 5.45p 5.24p 5.41p 3299556
05/08/2022 5.40p 5.43p 5.20p 5.31p 4129287
04/08/2022 5.43p 5.49p 5.31p 5.44p 2320230
03/08/2022 5.45p 5.56p 5.36p 5.36p 8464790
02/08/2022 5.27p 5.60p 5.00p 5.37p 15615718
01/08/2022 5.55p 5.66p 5.11p 5.27p 22459068
29/07/2022 5.16p 5.70p 5.11p 5.50p 17106524
28/07/2022 5.53p 5.66p 5.19p 5.36p 18061660
27/07/2022 5.84p 6.00p 5.48p 5.60p 19472920
26/07/2022 6.00p 6.09p 5.74p 5.95p 8325733
25/07/2022 6.30p 6.39p 6.05p 6.10p 7315690
22/07/2022 6.16p 6.38p 6.16p 6.38p 929282
21/07/2022 6.11p 6.28p 5.95p 6.24p 7795371
20/07/2022 6.01p 6.19p 6.01p 6.11p 2058129
19/07/2022 6.05p 6.16p 5.99p 6.10p 1919712
18/07/2022 6.00p 6.19p 5.95p 6.10p 1622964
15/07/2022 5.91p 6.16p 5.91p 6.16p 1506370
14/07/2022 6.16p 6.43p 5.91p 6.10p 2760643
13/07/2022 6.41p 6.48p 6.15p 6.20p 3477339

*Close Price adjusted for both dividends and splits