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
12/07/2022 6.49p 6.70p 6.31p 6.40p 3129598
11/07/2022 6.35p 6.54p 6.26p 6.40p 2103644
08/07/2022 6.40p 6.43p 6.32p 6.40p 1146003
07/07/2022 6.34p 6.69p 6.30p 6.40p 2824328
06/07/2022 6.10p 6.50p 6.10p 6.30p 1796102
05/07/2022 6.40p 6.49p 5.90p 6.11p 6390633
04/07/2022 6.65p 6.79p 6.38p 6.47p 2181447
01/07/2022 6.66p 6.74p 6.51p 6.70p 1338128
30/06/2022 6.49p 6.75p 6.45p 6.60p 3613395
29/06/2022 6.61p 6.76p 6.45p 6.65p 3720336
28/06/2022 6.83p 6.83p 6.58p 6.64p 2231082
27/06/2022 6.92p 6.96p 6.63p 6.84p 2063693
24/06/2022 6.83p 6.98p 6.81p 6.90p 1590916
23/06/2022 7.16p 7.16p 6.87p 6.87p 2251666
22/06/2022 7.19p 7.19p 6.87p 7.16p 3049426
21/06/2022 7.30p 7.30p 7.09p 7.30p 511491
20/06/2022 7.17p 7.30p 7.09p 7.30p 971398
17/06/2022 7.13p 7.40p 7.10p 7.30p 1018348
16/06/2022 7.25p 7.37p 6.90p 7.22p 4018570
15/06/2022 7.07p 7.40p 6.93p 7.10p 4449472
14/06/2022 7.21p 7.49p 6.90p 7.15p 4479083
13/06/2022 7.36p 7.58p 7.02p 7.24p 4126361
10/06/2022 7.80p 7.93p 7.46p 7.55p 2417762
09/06/2022 7.90p 8.02p 7.71p 7.95p 1752012
08/06/2022 7.98p 8.20p 7.91p 8.05p 1344944
07/06/2022 8.20p 8.26p 7.92p 8.04p 2016492
06/06/2022 7.75p 8.30p 7.58p 8.27p 8361457
03/06/2022 7.50p 7.60p 7.35p 7.60p 631372
02/06/2022 7.50p 7.60p 7.35p 7.60p 631372
01/06/2022 7.50p 7.60p 7.35p 7.60p 631372
31/05/2022 7.46p 7.50p 7.20p 7.50p 1265945
30/05/2022 7.29p 7.47p 6.86p 7.44p 1949331
27/05/2022 7.29p 7.30p 7.11p 7.14p 1229024
26/05/2022 6.80p 7.29p 6.73p 7.25p 2152540
25/05/2022 6.75p 6.94p 6.71p 6.84p 620040
24/05/2022 6.75p 6.97p 6.71p 6.85p 1260103
23/05/2022 6.95p 7.24p 6.80p 6.80p 2167729
20/05/2022 7.00p 7.24p 6.89p 7.00p 981038
19/05/2022 7.11p 7.14p 6.88p 7.00p 1703842
18/05/2022 7.29p 7.30p 7.06p 7.30p 1631883
17/05/2022 7.05p 7.29p 7.01p 7.19p 1096073
16/05/2022 6.80p 7.00p 6.77p 6.98p 1507122
13/05/2022 6.74p 7.00p 6.59p 6.80p 1521847
12/05/2022 6.98p 7.19p 6.30p 6.66p 8959899
11/05/2022 7.20p 7.27p 6.86p 7.00p 2188151
10/05/2022 6.90p 7.29p 6.84p 7.20p 3456103
09/05/2022 6.89p 7.06p 6.54p 6.80p 3394792
06/05/2022 7.30p 7.56p 6.79p 7.00p 8377953
05/05/2022 7.72p 7.89p 7.25p 7.35p 2784514
04/05/2022 7.80p 7.80p 7.50p 7.68p 1709693
03/05/2022 7.70p 7.84p 7.66p 7.72p 1297624
02/05/2022 7.44p 7.73p 7.44p 7.70p 1024510
29/04/2022 7.44p 7.73p 7.44p 7.70p 1024510
28/04/2022 7.84p 7.84p 7.35p 7.35p 2781268
27/04/2022 7.71p 7.88p 7.60p 7.80p 1635042
26/04/2022 7.80p 7.99p 7.77p 7.90p 473877
25/04/2022 7.77p 7.99p 7.71p 7.90p 3282381
22/04/2022 7.94p 7.99p 7.80p 7.87p 1606787
21/04/2022 8.13p 8.13p 7.88p 8.00p 2988134
20/04/2022 8.15p 8.20p 7.81p 8.10p 2341439
19/04/2022 7.95p 8.09p 7.85p 8.00p 4393629
18/04/2022 7.85p 8.10p 7.75p 8.10p 3165187
15/04/2022 7.85p 8.10p 7.75p 8.10p 3165187
14/04/2022 7.85p 8.10p 7.75p 8.10p 3165187
13/04/2022 7.88p 7.96p 7.66p 7.84p 1357615
12/04/2022 7.82p 8.03p 7.66p 7.90p 2913627
11/04/2022 8.09p 8.09p 7.73p 7.98p 3176538
08/04/2022 7.51p 8.15p 7.50p 7.99p 6654752
07/04/2022 7.60p 7.75p 7.44p 7.44p 3339545
06/04/2022 7.42p 7.71p 7.30p 7.60p 6635162
05/04/2022 7.38p 7.40p 7.17p 7.40p 2247682
04/04/2022 7.59p 7.59p 7.20p 7.43p 3897071
01/04/2022 7.33p 7.67p 7.30p 7.50p 3704063
31/03/2022 7.60p 7.73p 7.35p 7.50p 3160504
30/03/2022 7.81p 8.07p 7.40p 7.60p 10314850
29/03/2022 8.06p 8.06p 7.76p 8.00p 2050977
28/03/2022 7.81p 8.07p 7.79p 7.98p 1002514
25/03/2022 8.10p 8.12p 7.85p 8.00p 2783962
24/03/2022 7.90p 8.09p 7.90p 8.08p 2245196
23/03/2022 8.00p 8.09p 7.83p 7.95p 1207467
22/03/2022 7.81p 8.18p 7.81p 8.00p 775627
21/03/2022 8.11p 8.11p 7.82p 7.95p 1867966
18/03/2022 8.09p 8.13p 7.92p 8.03p 1914021
17/03/2022 7.98p 8.10p 7.81p 8.10p 1659403
16/03/2022 7.79p 7.90p 7.56p 7.90p 2790634
15/03/2022 7.54p 7.80p 7.25p 7.50p 3137554
14/03/2022 7.89p 8.09p 7.45p 7.75p 2899013
11/03/2022 7.36p 8.03p 7.36p 7.72p 7093095
10/03/2022 7.31p 7.60p 7.31p 7.39p 5737290
09/03/2022 7.06p 7.38p 6.90p 7.36p 4711761
08/03/2022 6.79p 7.07p 6.54p 7.00p 6078370
07/03/2022 7.15p 7.28p 6.70p 6.77p 8410315
04/03/2022 7.52p 7.72p 7.00p 7.23p 11103328
03/03/2022 7.95p 8.09p 7.53p 7.60p 3531405
02/03/2022 8.02p 8.09p 7.70p 8.00p 3522291
01/03/2022 8.31p 8.50p 7.80p 7.82p 8243904
28/02/2022 7.85p 8.50p 7.66p 8.50p 10822935
25/02/2022 7.35p 7.99p 7.05p 7.90p 22012192
24/02/2022 7.61p 7.65p 6.82p 7.11p 35266824
23/02/2022 8.00p 8.24p 7.64p 7.90p 10593879
22/02/2022 8.21p 8.24p 7.86p 7.90p 6889214
21/02/2022 8.26p 8.47p 8.21p 8.34p 1998797
18/02/2022 8.47p 8.50p 8.30p 8.50p 2406857
17/02/2022 8.38p 8.45p 8.15p 8.26p 1583548
16/02/2022 8.50p 8.50p 8.24p 8.37p 5204534
15/02/2022 8.21p 8.50p 8.21p 8.48p 2835058
14/02/2022 8.45p 8.57p 8.25p 8.30p 2954144
11/02/2022 8.51p 8.60p 8.50p 8.55p 3667415
10/02/2022 8.45p 9.10p 8.45p 8.55p 8145817
09/02/2022 8.50p 8.69p 8.44p 8.52p 11078380
08/02/2022 8.70p 8.92p 8.43p 8.50p 7665228
07/02/2022 8.90p 9.00p 8.60p 9.00p 2686433
04/02/2022 8.80p 9.09p 8.71p 8.90p 1195273
03/02/2022 9.20p 9.20p 8.75p 8.85p 2290060
02/02/2022 9.30p 9.30p 9.00p 9.23p 1801695
01/02/2022 9.08p 9.32p 9.01p 9.30p 885439
31/01/2022 9.24p 9.25p 8.92p 9.10p 2241215
28/01/2022 9.11p 9.40p 8.94p 9.07p 5589633
27/01/2022 9.10p 9.25p 8.86p 9.24p 4184007
26/01/2022 8.67p 9.25p 8.67p 9.13p 6654137
25/01/2022 8.84p 9.23p 8.60p 8.80p 5750580
24/01/2022 9.83p 9.84p 8.51p 9.00p 23304548
21/01/2022 10.00p 10.04p 9.34p 9.75p 17208224
20/01/2022 10.14p 10.28p 9.98p 10.00p 9115621
19/01/2022 10.24p 10.28p 10.10p 10.20p 2308195
18/01/2022 10.20p 10.58p 10.11p 10.22p 2689742
17/01/2022 10.20p 10.58p 10.00p 10.34p 6820760
14/01/2022 10.48p 10.48p 9.99p 10.30p 5948406
13/01/2022 10.48p 10.48p 10.24p 10.40p 2445472
12/01/2022 10.44p 10.66p 10.30p 10.40p 3106360
10/01/2022 10.80p 10.80p 10.40p 10.40p 3753545
07/01/2022 11.00p 11.00p 10.52p 10.82p 4691119
06/01/2022 10.98p 11.44p 10.80p 10.98p 6299157
05/01/2022 10.50p 11.47p 10.40p 11.12p 7620578
04/01/2022 10.02p 10.50p 10.02p 10.40p 3753690
31/12/2021 10.02p 10.48p 10.00p 10.46p 1320072
30/12/2021 10.22p 10.38p 10.00p 10.08p 3574061
29/12/2021 10.20p 10.57p 10.02p 10.14p 1974100
28/12/2021 10.22p 10.58p 10.04p 10.20p 952610
27/12/2021 10.22p 10.58p 10.04p 10.20p 952610
24/12/2021 10.22p 10.58p 10.04p 10.20p 952610
23/12/2021 10.30p 10.48p 10.02p 10.20p 1937011
22/12/2021 10.30p 10.46p 10.18p 10.34p 2296327
21/12/2021 10.18p 10.38p 10.00p 10.32p 2401806
20/12/2021 10.14p 10.48p 9.80p 10.28p 5052877
17/12/2021 10.56p 10.96p 10.01p 10.26p 4665756
16/12/2021 10.92p 11.33p 10.34p 10.58p 10404745
15/12/2021 10.50p 10.56p 10.10p 10.10p 3009585
14/12/2021 10.40p 10.59p 10.30p 10.30p 3559651
13/12/2021 10.60p 10.76p 10.22p 10.46p 4390995
10/12/2021 10.96p 10.96p 10.59p 10.68p 2041073
09/12/2021 10.80p 10.97p 10.70p 10.80p 4944010
08/12/2021 10.90p 11.00p 10.54p 11.00p 2662589
07/12/2021 10.70p 11.00p 10.63p 11.00p 4036998
06/12/2021 10.66p 11.24p 10.47p 11.00p 5775920
03/12/2021 11.04p 11.18p 10.50p 10.50p 4545027
02/12/2021 10.90p 11.28p 10.52p 11.00p 3663756
01/12/2021 10.80p 11.28p 10.54p 11.08p 6308279
30/11/2021 10.78p 10.98p 10.30p 10.98p 4670127
29/11/2021 10.70p 11.28p 10.00p 10.88p 7066291
26/11/2021 11.32p 11.58p 10.53p 10.74p 14008520
25/11/2021 11.60p 11.76p 11.38p 11.50p 9377777
24/11/2021 11.82p 12.10p 11.30p 11.60p 10586279
23/11/2021 11.50p 12.20p 11.50p 11.70p 16868534
22/11/2021 11.90p 12.26p 11.63p 12.00p 3924007
19/11/2021 11.90p 12.08p 11.52p 11.70p 3801686
18/11/2021 11.88p 12.28p 11.24p 11.70p 5321745
17/11/2021 11.12p 11.44p 11.09p 11.20p 1154954
16/11/2021 11.40p 11.70p 11.04p 11.30p 2438898
15/11/2021 11.06p 11.56p 11.04p 11.20p 3556258
12/11/2021 11.50p 11.50p 10.93p 11.10p 5082166
11/11/2021 11.20p 11.44p 11.20p 11.30p 1644889
10/11/2021 11.40p 11.40p 11.05p 11.25p 4179134
09/11/2021 11.42p 11.90p 11.30p 11.46p 9046249
08/11/2021 11.00p 11.69p 10.62p 11.41p 11672075
05/11/2021 10.66p 11.00p 10.59p 10.80p 2520709
04/11/2021 10.80p 10.80p 10.36p 10.46p 2606714
03/11/2021 10.70p 10.76p 10.12p 10.70p 2606530
02/11/2021 10.50p 10.70p 10.30p 10.54p 3064926
01/11/2021 10.18p 10.58p 9.99p 10.40p 8091899
29/10/2021 9.87p 10.21p 9.75p 10.18p 1678522
28/10/2021 9.91p 10.28p 9.70p 9.85p 1259901
27/10/2021 9.80p 10.26p 9.66p 9.80p 2262618
26/10/2021 9.70p 10.34p 9.51p 9.70p 1711917
25/10/2021 10.34p 10.34p 9.61p 9.80p 1422040
22/10/2021 9.94p 10.36p 9.63p 9.90p 1703527
21/10/2021 9.99p 10.43p 9.71p 9.80p 2808341
20/10/2021 10.10p 10.36p 9.71p 10.10p 1115238
19/10/2021 10.00p 10.28p 9.82p 10.10p 726237
18/10/2021 10.14p 10.20p 9.72p 10.10p 1026973
15/10/2021 9.76p 10.28p 9.74p 10.00p 3453168
14/10/2021 9.71p 10.20p 9.70p 9.77p 2518134
13/10/2021 9.84p 10.50p 9.80p 9.89p 8263799
12/10/2021 9.85p 9.90p 9.58p 9.79p 2443319
11/10/2021 10.00p 10.58p 9.48p 9.82p 13979198
08/10/2021 9.02p 9.27p 9.00p 9.15p 1470148
07/10/2021 8.80p 9.10p 8.75p 9.10p 5246178
06/10/2021 8.84p 8.96p 8.55p 8.70p 4781333
05/10/2021 8.72p 9.20p 8.61p 9.00p 5100442
04/10/2021 9.00p 9.12p 8.70p 8.70p 5080639

*Close Price adjusted for both dividends and splits