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
19/03/2020 1.48p 1.60p 1.35p 1.53p 12422889
18/03/2020 1.75p 1.77p 1.45p 1.48p 13808759
17/03/2020 1.85p 1.90p 1.45p 1.70p 22559820
16/03/2020 2.60p 2.62p 1.91p 1.95p 12632373
13/03/2020 2.68p 2.68p 2.52p 2.63p 8263673
12/03/2020 3.00p 3.00p 2.60p 2.70p 20988452
11/03/2020 3.30p 3.30p 3.00p 3.05p 3546635
10/03/2020 3.13p 3.35p 3.11p 3.30p 5815758
09/03/2020 3.33p 3.38p 3.05p 3.13p 5997626
06/03/2020 3.63p 3.63p 3.30p 3.38p 6093195
05/03/2020 3.73p 3.80p 3.55p 3.70p 1459619
04/03/2020 3.73p 3.73p 3.65p 3.73p 621704
03/03/2020 3.75p 3.80p 3.65p 3.73p 3827106
02/03/2020 3.68p 3.77p 3.62p 3.73p 2123643
28/02/2020 3.75p 3.75p 3.55p 3.68p 4955469
27/02/2020 3.83p 3.85p 3.75p 3.78p 6162885
26/02/2020 3.80p 3.85p 3.49p 3.83p 14504270
25/02/2020 3.88p 3.93p 3.75p 3.80p 3666730
24/02/2020 4.15p 4.24p 3.82p 3.88p 10416459
21/02/2020 4.23p 4.23p 4.05p 4.15p 3386920
20/02/2020 4.25p 4.30p 4.15p 4.23p 2927624
19/02/2020 4.25p 4.30p 4.20p 4.25p 1433845
18/02/2020 4.25p 4.26p 4.20p 4.25p 1308096
17/02/2020 4.30p 4.35p 4.20p 4.25p 1093552
14/02/2020 4.30p 4.33p 4.25p 4.30p 3445640
13/02/2020 4.40p 4.40p 4.25p 4.30p 2113176
12/02/2020 4.40p 4.40p 4.30p 4.40p 2137598
11/02/2020 4.48p 4.50p 4.30p 4.40p 3769775
10/02/2020 4.45p 4.50p 4.35p 4.48p 2108565
07/02/2020 4.45p 4.45p 4.35p 4.45p 638336
06/02/2020 4.54p 4.60p 4.41p 4.45p 1336899
05/02/2020 4.50p 4.54p 4.47p 4.54p 675047
04/02/2020 4.50p 4.52p 4.47p 4.50p 1194895
03/02/2020 4.46p 4.50p 4.42p 4.50p 3046991
31/01/2020 4.45p 4.50p 4.37p 4.40p 4934618
30/01/2020 4.75p 4.79p 4.40p 4.45p 9293982
29/01/2020 4.75p 4.80p 4.65p 4.75p 5872893
28/01/2020 4.80p 4.80p 4.60p 4.75p 3344214
27/01/2020 4.85p 4.87p 4.65p 4.80p 3446008
24/01/2020 4.88p 4.90p 4.70p 4.85p 9799031
23/01/2020 5.00p 5.00p 4.85p 4.88p 2593113
22/01/2020 5.00p 5.00p 4.95p 5.00p 3006080
21/01/2020 5.08p 5.08p 4.90p 4.95p 4820485
20/01/2020 5.08p 5.10p 5.05p 5.08p 2643727
17/01/2020 5.10p 5.15p 5.07p 5.08p 1379434
16/01/2020 5.13p 5.20p 5.09p 5.10p 2541666
15/01/2020 5.28p 5.28p 5.02p 5.13p 4805724
14/01/2020 5.50p 5.50p 5.25p 5.28p 5081826
13/01/2020 5.50p 5.57p 5.45p 5.50p 2142261
10/01/2020 5.53p 5.55p 5.46p 5.50p 5052467
09/01/2020 5.33p 5.67p 5.25p 5.53p 18559172
08/01/2020 5.13p 5.23p 5.10p 5.20p 3339082
07/01/2020 5.10p 5.12p 5.00p 5.10p 2125118
06/01/2020 4.95p 5.13p 4.90p 5.10p 6558198
03/01/2020 4.95p 5.00p 4.90p 5.00p 1080643
02/01/2020 4.96p 4.96p 4.90p 4.95p 1408491
01/01/2020 4.95p 4.99p 4.90p 4.96p 1086358
31/12/2019 4.95p 4.99p 4.90p 4.96p 1086358
30/12/2019 4.92p 5.00p 4.85p 4.95p 2342992
27/12/2019 4.83p 4.92p 4.70p 4.92p 7867499
26/12/2019 4.83p 4.84p 4.75p 4.82p 949584
25/12/2019 4.83p 4.84p 4.75p 4.82p 949584
24/12/2019 4.83p 4.84p 4.75p 4.82p 949584
23/12/2019 4.82p 4.87p 4.76p 4.83p 1758516
20/12/2019 4.82p 4.85p 4.75p 4.75p 4137492
19/12/2019 4.48p 4.82p 4.48p 4.82p 12636211
18/12/2019 4.40p 4.50p 4.40p 4.48p 2523170
17/12/2019 4.34p 4.45p 4.25p 4.43p 7272505
16/12/2019 4.30p 4.35p 4.27p 4.34p 1511437
13/12/2019 4.30p 4.33p 4.26p 4.30p 760890
12/12/2019 4.28p 4.30p 4.25p 4.30p 3251873
11/12/2019 4.28p 4.29p 4.25p 4.28p 215053
10/12/2019 4.28p 4.28p 4.25p 4.28p 2852839
09/12/2019 4.28p 4.28p 4.25p 4.28p 8592352
06/12/2019 4.30p 4.30p 4.20p 4.28p 5206238
05/12/2019 4.30p 4.35p 4.26p 4.30p 297134
04/12/2019 4.30p 4.35p 4.26p 4.30p 1701212
03/12/2019 4.35p 4.40p 4.26p 4.33p 1535426
02/12/2019 4.35p 4.36p 4.25p 4.28p 4574788
29/11/2019 4.35p 4.37p 4.30p 4.35p 833385
28/11/2019 4.38p 4.42p 4.30p 4.35p 6361692
27/11/2019 4.33p 4.41p 4.30p 4.38p 344635
26/11/2019 4.28p 4.35p 4.25p 4.33p 4137689
25/11/2019 4.23p 4.28p 4.16p 4.28p 1805689
22/11/2019 4.30p 4.30p 4.20p 4.23p 6372130
21/11/2019 4.33p 4.40p 4.25p 4.31p 2571172
20/11/2019 4.18p 4.35p 4.12p 4.30p 12216342
19/11/2019 4.35p 4.35p 4.00p 4.20p 63915728
18/11/2019 4.65p 4.65p 4.32p 4.35p 12993768
15/11/2019 4.68p 4.68p 4.62p 4.65p 1426612
14/11/2019 4.68p 4.70p 4.65p 4.68p 2761726
13/11/2019 4.65p 4.75p 4.61p 4.68p 1157420
12/11/2019 4.68p 4.68p 4.60p 4.65p 3280849
11/11/2019 4.65p 4.75p 4.60p 4.68p 6496683
08/11/2019 4.65p 4.65p 4.60p 4.65p 2016698
07/11/2019 4.65p 4.65p 4.60p 4.65p 8006747
06/11/2019 4.73p 4.73p 4.60p 4.65p 23267892
05/11/2019 4.65p 4.65p 4.60p 4.63p 8655478
04/11/2019 4.65p 4.65p 4.60p 4.65p 3717430
01/11/2019 4.65p 4.70p 4.60p 4.65p 5461510
31/10/2019 4.65p 4.67p 4.60p 4.65p 2569919
30/10/2019 4.65p 4.68p 4.60p 4.65p 716520
29/10/2019 4.63p 4.70p 4.60p 4.65p 3708820
28/10/2019 4.63p 4.65p 4.60p 4.63p 2336322
25/10/2019 4.68p 4.68p 4.60p 4.63p 2497838
24/10/2019 4.63p 4.65p 4.60p 4.63p 4984937
23/10/2019 4.53p 4.65p 4.53p 4.55p 3603879
22/10/2019 4.70p 4.70p 4.50p 4.53p 5547307
21/10/2019 4.70p 4.75p 4.65p 4.70p 1079097
18/10/2019 4.73p 4.75p 4.65p 4.70p 8222560
17/10/2019 4.83p 4.85p 4.70p 4.73p 11701045
16/10/2019 4.73p 4.90p 4.68p 4.83p 6585740
15/10/2019 4.75p 4.80p 4.66p 4.73p 1315792
14/10/2019 4.53p 4.80p 4.53p 4.75p 2376091
11/10/2019 4.40p 4.56p 4.39p 4.53p 5921796
10/10/2019 4.38p 4.44p 4.35p 4.40p 16081875
09/10/2019 4.48p 4.48p 4.35p 4.38p 3691015
08/10/2019 4.55p 4.55p 4.45p 4.48p 1962660
07/10/2019 4.60p 4.69p 4.55p 4.55p 5070027
04/10/2019 4.63p 4.65p 4.55p 4.60p 1795525
03/10/2019 4.73p 4.75p 4.56p 4.63p 4451062
02/10/2019 4.88p 4.94p 4.70p 4.73p 14452827
01/10/2019 4.50p 4.80p 4.50p 4.70p 10472569
30/09/2019 4.48p 4.55p 4.45p 4.50p 13297178
27/09/2019 4.48p 4.50p 4.45p 4.48p 7660119
26/09/2019 4.50p 4.60p 4.45p 4.48p 9131930
25/09/2019 4.35p 4.55p 4.33p 4.50p 12764253
24/09/2019 4.10p 4.35p 4.08p 4.33p 11861126
23/09/2019 4.03p 4.18p 3.90p 4.10p 7049273
20/09/2019 4.05p 4.08p 4.00p 4.08p 6969459
19/09/2019 4.05p 4.10p 4.00p 4.05p 2271970
18/09/2019 4.05p 4.10p 4.00p 4.05p 905486
17/09/2019 4.05p 4.08p 4.00p 4.05p 1680945
16/09/2019 3.95p 4.10p 3.90p 4.05p 20524444
13/09/2019 3.95p 3.97p 3.90p 3.95p 448842
12/09/2019 3.95p 4.00p 3.82p 3.93p 1002552
11/09/2019 3.95p 4.00p 3.90p 3.95p 1115333
10/09/2019 3.95p 4.00p 3.90p 3.95p 1276724
09/09/2019 3.85p 4.00p 3.84p 3.95p 2849385
06/09/2019 3.94p 3.94p 3.81p 3.87p 2287032
05/09/2019 4.05p 4.10p 3.87p 3.94p 1738464
04/09/2019 4.05p 4.05p 4.00p 4.05p 1901647
03/09/2019 4.10p 4.10p 4.00p 4.05p 1504857
02/09/2019 4.10p 4.19p 4.00p 4.10p 3399376
30/08/2019 4.04p 4.08p 3.98p 4.04p 1471449
29/08/2019 4.05p 4.08p 3.98p 4.04p 2119300
28/08/2019 4.15p 4.17p 4.00p 4.05p 1750557
27/08/2019 4.15p 4.20p 4.11p 4.15p 1199430
23/08/2019 4.15p 4.28p 4.10p 4.28p 748082
22/08/2019 4.18p 4.18p 4.10p 4.15p 974037
21/08/2019 4.17p 4.18p 4.15p 4.18p 399170
20/08/2019 4.07p 4.18p 4.07p 4.17p 4467958
19/08/2019 4.07p 4.10p 4.05p 4.07p 2892752
16/08/2019 4.14p 4.14p 4.03p 4.07p 5854741
15/08/2019 4.20p 4.20p 4.05p 4.14p 332494
14/08/2019 4.25p 4.25p 4.15p 4.20p 819889
13/08/2019 4.33p 4.33p 4.15p 4.25p 6144846
12/08/2019 4.40p 4.40p 4.25p 4.33p 1084396
09/08/2019 4.38p 4.46p 4.35p 4.40p 4467533
08/08/2019 4.40p 4.42p 4.26p 4.38p 2343033
07/08/2019 4.33p 4.42p 4.20p 4.40p 2330295
06/08/2019 4.23p 4.34p 4.08p 4.33p 4753890
05/08/2019 4.45p 4.45p 4.17p 4.31p 3218199
02/08/2019 4.45p 4.50p 4.35p 4.45p 2616437
01/08/2019 4.43p 4.55p 4.38p 4.48p 14887247
31/07/2019 4.38p 4.50p 4.33p 4.43p 3164583
30/07/2019 4.50p 4.58p 4.25p 4.40p 10864988
29/07/2019 4.08p 4.25p 4.08p 4.18p 1329105
26/07/2019 4.15p 4.18p 4.00p 4.10p 4494379
25/07/2019 3.95p 4.44p 3.95p 4.20p 10082735
24/07/2019 3.95p 3.98p 3.85p 3.95p 3245092
23/07/2019 3.93p 4.12p 3.75p 3.93p 12297078
22/07/2019 3.50p 3.75p 3.50p 3.70p 4519602
19/07/2019 3.53p 3.60p 3.48p 3.48p 2331683
18/07/2019 3.53p 3.55p 3.50p 3.53p 2211020
17/07/2019 3.58p 3.58p 3.50p 3.53p 4138842
16/07/2019 3.60p 3.60p 3.37p 3.58p 8195554
15/07/2019 3.35p 3.75p 3.31p 3.60p 30118692
12/07/2019 3.04p 3.34p 3.03p 3.33p 33711968
11/07/2019 3.03p 3.09p 3.00p 3.06p 13708916
10/07/2019 2.96p 3.05p 2.95p 3.03p 18020308
09/07/2019 2.94p 2.96p 2.94p 2.96p 7875715
08/07/2019 2.93p 2.95p 2.90p 2.94p 5077459
05/07/2019 2.91p 2.94p 2.85p 2.92p 18856660
04/07/2019 3.03p 3.03p 2.90p 2.92p 11494800
03/07/2019 3.02p 3.05p 3.00p 3.03p 5148180
02/07/2019 3.09p 3.09p 3.00p 3.02p 10701720
01/07/2019 3.16p 3.20p 3.07p 3.11p 4099827
28/06/2019 3.19p 3.20p 3.12p 3.16p 3125551
27/06/2019 3.23p 3.25p 3.15p 3.19p 1531028
26/06/2019 3.23p 3.25p 3.20p 3.23p 2294274
25/06/2019 3.23p 3.25p 3.20p 3.23p 3802887
24/06/2019 3.23p 3.25p 3.20p 3.23p 3880783
21/06/2019 3.23p 3.25p 3.20p 3.23p 6710510
20/06/2019 3.23p 3.23p 3.20p 3.20p 4538337
19/06/2019 3.25p 3.30p 3.20p 3.23p 1134408
18/06/2019 3.26p 3.26p 3.20p 3.25p 5763746
17/06/2019 3.28p 3.30p 3.20p 3.26p 4876929
14/06/2019 3.30p 3.35p 3.20p 3.28p 3773516
13/06/2019 3.30p 3.35p 3.10p 3.30p 6248673

*Close Price adjusted for both dividends and splits