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
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
01/10/2021 9.21p 9.32p 8.92p 9.12p 7082116
30/09/2021 9.60p 9.60p 9.28p 9.60p 2735404
29/09/2021 9.62p 9.99p 9.50p 9.57p 2962978
28/09/2021 9.70p 9.99p 9.51p 9.80p 2340532
27/09/2021 9.75p 10.02p 9.52p 9.92p 3790499
24/09/2021 9.48p 10.42p 9.34p 10.10p 8500255
23/09/2021 9.50p 9.50p 9.10p 9.42p 8067020
22/09/2021 10.00p 10.00p 9.40p 9.40p 7795099
21/09/2021 10.20p 10.25p 9.81p 10.00p 3427791
20/09/2021 10.26p 10.33p 10.10p 10.22p 3248869
17/09/2021 10.00p 10.50p 9.82p 10.32p 6006287
16/09/2021 9.90p 10.12p 9.85p 9.88p 4286452
15/09/2021 10.00p 10.11p 9.50p 9.85p 8788381
14/09/2021 10.28p 10.28p 9.92p 9.92p 4017707
13/09/2021 10.36p 10.48p 10.04p 10.25p 3154094
10/09/2021 10.60p 10.60p 10.43p 10.44p 2208734
09/09/2021 10.74p 10.74p 10.45p 10.60p 2924298
08/09/2021 10.70p 10.90p 10.70p 10.76p 1264157
07/09/2021 10.80p 10.98p 10.60p 10.76p 3296978
06/09/2021 10.92p 10.92p 10.64p 10.70p 2661576
03/09/2021 10.80p 10.80p 10.60p 10.72p 2379746
02/09/2021 11.00p 11.00p 10.52p 10.70p 3044636
01/09/2021 10.80p 10.87p 10.62p 10.80p 3367470
31/08/2021 10.90p 10.90p 10.39p 10.66p 4766015
30/08/2021 10.80p 10.90p 10.78p 10.90p 2670765
27/08/2021 10.80p 10.90p 10.78p 10.90p 2670765
26/08/2021 11.00p 11.13p 10.75p 10.80p 3033592
25/08/2021 11.00p 11.12p 10.84p 11.00p 5371609
24/08/2021 11.12p 11.25p 10.83p 11.00p 3928168
23/08/2021 11.60p 11.88p 10.66p 11.20p 13872174
20/08/2021 11.50p 11.60p 11.21p 11.56p 1968509
19/08/2021 11.60p 11.60p 11.20p 11.30p 6429943
18/08/2021 11.30p 11.58p 10.94p 11.40p 5363969
17/08/2021 11.00p 11.25p 10.70p 11.14p 9780126
16/08/2021 11.80p 12.34p 10.82p 11.10p 17180510
13/08/2021 11.42p 12.00p 11.17p 12.00p 15414988
12/08/2021 11.00p 11.38p 10.60p 11.38p 16000843
11/08/2021 11.10p 11.35p 10.62p 10.70p 14635865
10/08/2021 10.70p 11.10p 10.30p 11.00p 21226604
09/08/2021 11.00p 11.09p 10.30p 10.44p 13769687
06/08/2021 9.60p 11.18p 9.60p 10.74p 31078696
05/08/2021 10.00p 10.20p 9.45p 9.62p 11822553
04/08/2021 9.50p 10.51p 9.13p 9.85p 13964161
03/08/2021 8.90p 9.49p 8.90p 9.32p 7746520
02/08/2021 8.50p 8.61p 8.23p 8.61p 4091862
30/07/2021 8.19p 8.50p 8.03p 8.50p 2761590
29/07/2021 8.00p 8.29p 7.86p 8.17p 3861311
28/07/2021 8.19p 8.30p 7.84p 7.98p 3625768
27/07/2021 8.40p 8.40p 8.16p 8.30p 2027584
26/07/2021 8.37p 8.39p 8.18p 8.35p 2040896
23/07/2021 8.27p 8.40p 8.15p 8.37p 2910937
22/07/2021 8.30p 8.30p 8.02p 8.25p 2204793
21/07/2021 8.24p 8.25p 8.01p 8.10p 1354408
20/07/2021 8.10p 8.24p 7.71p 8.00p 5344061
19/07/2021 8.85p 9.09p 7.76p 8.20p 10945750
16/07/2021 9.10p 9.10p 8.85p 8.85p 711162
15/07/2021 8.75p 9.15p 8.75p 8.93p 1809638
14/07/2021 9.00p 9.07p 8.75p 8.75p 1031443
13/07/2021 9.00p 9.10p 8.84p 9.05p 2084771
12/07/2021 9.50p 9.50p 8.70p 9.05p 6606030
09/07/2021 9.60p 9.60p 9.10p 9.40p 6943066
08/07/2021 9.90p 10.20p 9.51p 10.20p 2626501
07/07/2021 10.20p 10.40p 9.81p 9.90p 5777042
06/07/2021 9.85p 10.16p 9.80p 10.05p 4519578
05/07/2021 9.45p 10.00p 9.31p 9.85p 2676001
02/07/2021 9.85p 9.94p 9.25p 9.45p 2871446
01/07/2021 10.15p 10.22p 9.71p 9.85p 3261944
30/06/2021 9.50p 10.35p 9.50p 9.90p 9738863
29/06/2021 8.93p 9.59p 8.86p 9.50p 5003447
28/06/2021 8.73p 9.00p 8.70p 8.93p 5194035
25/06/2021 8.55p 8.85p 8.51p 8.73p 2208038
24/06/2021 8.75p 8.77p 8.50p 8.55p 2631635
23/06/2021 8.55p 8.97p 8.50p 8.60p 5096226
22/06/2021 9.15p 9.20p 8.45p 8.55p 14330193
21/06/2021 9.48p 9.50p 9.10p 9.15p 5518606
18/06/2021 9.60p 9.60p 9.40p 9.48p 887135
17/06/2021 9.55p 9.95p 9.50p 9.55p 9170260
16/06/2021 9.50p 9.60p 9.48p 9.50p 3870075
15/06/2021 9.50p 9.60p 9.47p 9.60p 2437703
14/06/2021 9.45p 9.57p 9.40p 9.50p 1841659
11/06/2021 9.45p 9.57p 9.40p 9.45p 2222862
10/06/2021 9.70p 9.70p 9.41p 9.50p 11529854
09/06/2021 9.70p 9.88p 9.60p 9.77p 3576918
08/06/2021 9.65p 9.65p 9.50p 9.55p 1519063
07/06/2021 9.70p 9.81p 9.50p 9.65p 5686139
04/06/2021 9.55p 9.58p 9.43p 9.58p 1317791
03/06/2021 9.70p 9.80p 9.45p 9.55p 3803135
02/06/2021 9.65p 9.78p 9.55p 9.78p 2037153
01/06/2021 9.55p 9.80p 9.45p 9.56p 2524510
31/05/2021 9.50p 9.70p 9.40p 9.50p 2959584
28/05/2021 9.50p 9.70p 9.40p 9.50p 2959584
27/05/2021 9.60p 9.70p 9.40p 9.50p 4173269
26/05/2021 9.60p 9.70p 9.50p 9.60p 1370227
25/05/2021 9.80p 9.82p 9.30p 9.60p 8407383
24/05/2021 9.85p 9.90p 9.70p 9.80p 1674869
21/05/2021 10.05p 10.10p 9.80p 9.85p 4269495
20/05/2021 10.00p 10.20p 10.00p 10.05p 2691170
19/05/2021 10.55p 10.55p 9.70p 10.00p 5567430
18/05/2021 10.70p 10.70p 10.50p 10.60p 1434564
17/05/2021 10.80p 10.82p 10.61p 10.70p 1030476
14/05/2021 10.70p 10.90p 10.70p 10.80p 3125255
13/05/2021 10.75p 10.75p 10.41p 10.60p 2716770
12/05/2021 10.85p 10.90p 10.74p 10.74p 4567360
11/05/2021 11.50p 11.60p 10.82p 10.90p 7271347
10/05/2021 11.55p 11.70p 11.42p 11.50p 7211681
07/05/2021 11.35p 11.68p 11.30p 11.55p 7918267
06/05/2021 11.40p 11.43p 11.30p 11.35p 3935994
05/05/2021 11.40p 11.52p 11.30p 11.40p 4132884
04/05/2021 11.15p 11.70p 11.00p 11.40p 6518158
03/05/2021 11.20p 11.30p 11.00p 11.10p 1608684
30/04/2021 11.20p 11.30p 11.00p 11.10p 1608684
29/04/2021 11.05p 11.70p 11.00p 11.20p 6070155
28/04/2021 10.55p 11.19p 10.55p 11.10p 4391736
27/04/2021 10.80p 10.90p 10.40p 10.55p 2561715
26/04/2021 10.60p 11.06p 10.52p 10.80p 4491250
23/04/2021 10.25p 10.46p 10.20p 10.35p 1382729
22/04/2021 10.40p 10.50p 10.20p 10.20p 977599
21/04/2021 10.45p 10.56p 10.30p 10.40p 1859974
20/04/2021 10.85p 10.85p 10.40p 10.45p 2902856
19/04/2021 10.90p 11.00p 10.70p 10.85p 1499849
16/04/2021 11.05p 11.10p 10.82p 11.00p 2141160
15/04/2021 11.10p 11.29p 11.00p 11.05p 1964694
14/04/2021 11.30p 11.40p 10.80p 11.00p 7063947
13/04/2021 11.55p 11.60p 11.30p 11.35p 4796757

*Close Price adjusted for both dividends and splits