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
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
12/04/2021 11.75p 11.80p 11.50p 11.55p 8238054
09/04/2021 11.60p 11.80p 11.50p 11.75p 2705270
08/04/2021 11.45p 11.90p 11.30p 11.60p 5903869
07/04/2021 10.80p 12.00p 10.78p 11.50p 19049048
06/04/2021 9.85p 10.90p 9.80p 10.80p 8427676
05/04/2021 9.90p 10.00p 9.80p 9.85p 1764277
02/04/2021 9.90p 10.00p 9.80p 9.85p 1764277
01/04/2021 9.90p 10.00p 9.80p 9.85p 3464277
31/03/2021 9.90p 10.00p 9.43p 9.90p 4613595
30/03/2021 9.80p 9.90p 9.70p 9.90p 775578
29/03/2021 9.85p 10.10p 9.71p 9.80p 1503566
26/03/2021 10.10p 10.19p 9.80p 9.85p 2715429
25/03/2021 10.15p 10.50p 10.00p 10.10p 4487032
24/03/2021 10.05p 10.48p 9.98p 10.15p 17621960
23/03/2021 9.85p 10.20p 9.70p 10.05p 2314243
22/03/2021 10.35p 10.35p 9.70p 9.85p 3610922
19/03/2021 9.80p 9.90p 9.35p 9.45p 12909286
18/03/2021 9.81p 9.90p 9.70p 9.80p 932308
17/03/2021 9.80p 9.90p 9.70p 9.81p 1741018
16/03/2021 9.90p 10.00p 9.70p 9.80p 1643550
15/03/2021 9.90p 10.00p 9.80p 9.90p 27370836
12/03/2021 10.20p 10.39p 9.80p 9.90p 2408387
11/03/2021 9.95p 10.50p 9.92p 10.30p 4188356
10/03/2021 9.60p 10.00p 9.56p 9.90p 1601075
09/03/2021 9.60p 9.70p 9.50p 9.60p 2642502
08/03/2021 9.50p 9.69p 9.40p 9.60p 2102729
05/03/2021 9.45p 9.60p 9.31p 9.50p 2860255
04/03/2021 9.75p 9.75p 9.37p 9.45p 3661682
03/03/2021 9.45p 10.00p 9.40p 9.75p 5769836
02/03/2021 9.65p 9.70p 9.40p 9.45p 1840785
01/03/2021 9.65p 9.70p 9.60p 9.70p 1157471
26/02/2021 9.95p 10.00p 9.60p 9.65p 4035260
25/02/2021 10.10p 10.20p 9.90p 10.00p 2488170
24/02/2021 10.13p 10.15p 9.81p 10.10p 58578668
23/02/2021 10.25p 10.30p 10.00p 10.13p 1777912
22/02/2021 10.58p 10.70p 10.20p 10.25p 4253397
19/02/2021 10.65p 10.70p 10.30p 10.65p 2756643
18/02/2021 11.03p 11.10p 10.58p 10.70p 5067241
17/02/2021 10.80p 11.10p 10.50p 11.03p 7284976
16/02/2021 10.43p 11.10p 10.42p 10.80p 5322186
15/02/2021 10.33p 10.50p 10.10p 10.50p 3135172
12/02/2021 10.20p 10.40p 10.15p 10.25p 3553732
11/02/2021 10.18p 10.40p 10.00p 10.20p 9723397
10/02/2021 10.60p 10.70p 10.02p 10.15p 8357597
09/02/2021 11.23p 11.24p 10.51p 10.75p 3108212
08/02/2021 11.45p 11.80p 11.20p 11.30p 2265193
05/02/2021 11.45p 11.50p 11.21p 11.43p 8571612
04/02/2021 11.60p 11.70p 11.39p 11.50p 2755943
03/02/2021 10.90p 11.80p 10.82p 11.60p 15315619
02/02/2021 10.38p 11.00p 9.81p 10.85p 20055322
01/02/2021 11.53p 11.64p 10.35p 10.40p 18215784
29/01/2021 11.80p 12.00p 11.30p 11.43p 6084775
28/01/2021 12.25p 12.30p 11.10p 11.70p 36954820
27/01/2021 11.70p 13.29p 11.70p 12.20p 62633576
26/01/2021 11.15p 12.00p 10.60p 11.60p 22029568
25/01/2021 10.28p 11.49p 10.28p 11.20p 32466924
22/01/2021 9.85p 10.79p 9.70p 10.28p 28756062
21/01/2021 9.85p 9.90p 9.73p 9.80p 3867635
20/01/2021 9.85p 9.90p 9.50p 9.90p 8896605
19/01/2021 9.35p 10.08p 9.33p 9.84p 14424581
18/01/2021 8.65p 9.48p 8.63p 9.40p 17168502
15/01/2021 9.10p 9.30p 8.30p 8.60p 17083472
14/01/2021 9.45p 9.80p 8.90p 9.24p 23304792
13/01/2021 7.85p 10.00p 7.83p 9.45p 40388960
12/01/2021 7.40p 8.00p 7.40p 7.90p 25249938

*Close Price adjusted for both dividends and splits