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
12/06/2019 3.25p 3.25p 3.20p 3.25p 1238570
11/06/2019 3.26p 3.30p 3.15p 3.25p 15773417
10/06/2019 3.30p 3.34p 3.17p 3.26p 6669034
07/06/2019 3.15p 3.19p 3.12p 3.19p 6201527
06/06/2019 3.01p 3.16p 3.00p 3.15p 65462608
05/06/2019 3.19p 3.24p 2.85p 3.01p 48190228
04/06/2019 3.25p 3.25p 3.10p 3.17p 5228658
03/06/2019 3.30p 3.32p 3.20p 3.25p 2641602
31/05/2019 3.33p 3.34p 3.25p 3.25p 2894759
30/05/2019 3.25p 3.45p 3.25p 3.33p 4678955
29/05/2019 3.35p 3.35p 3.20p 3.23p 7445946
28/05/2019 3.45p 3.50p 3.30p 3.35p 1862454
24/05/2019 3.30p 3.48p 3.30p 3.45p 4070352
23/05/2019 3.60p 3.61p 3.22p 3.33p 9945849
22/05/2019 3.68p 3.68p 3.55p 3.60p 4709278
21/05/2019 3.65p 3.70p 3.64p 3.68p 14620106
20/05/2019 3.62p 3.66p 3.60p 3.65p 13658621
17/05/2019 3.43p 3.71p 3.35p 3.62p 23823000
16/05/2019 3.40p 3.45p 3.20p 3.43p 27395038
15/05/2019 3.28p 3.30p 3.20p 3.23p 11578939
14/05/2019 3.26p 3.30p 3.24p 3.30p 14823500
13/05/2019 3.22p 3.26p 3.18p 3.25p 5556552
10/05/2019 3.22p 3.22p 3.18p 3.22p 4348779
09/05/2019 3.17p 3.20p 3.16p 3.19p 13402927
08/05/2019 3.13p 3.25p 3.10p 3.17p 21295652
07/05/2019 3.05p 3.15p 3.04p 3.15p 59760404
03/05/2019 3.05p 3.05p 3.04p 3.05p 23505152
02/05/2019 3.04p 3.05p 3.03p 3.05p 10781210
01/05/2019 3.04p 3.05p 3.03p 3.04p 1777019
30/04/2019 3.04p 3.05p 3.02p 3.04p 3666939
29/04/2019 3.04p 3.05p 3.02p 3.04p 5029779
26/04/2019 3.05p 3.05p 3.02p 3.04p 9874529
25/04/2019 3.08p 3.08p 3.00p 3.05p 3455262
24/04/2019 3.08p 3.10p 3.00p 3.08p 13585442
23/04/2019 3.08p 3.10p 3.05p 3.08p 13768329
18/04/2019 3.08p 3.08p 3.05p 3.08p 805069
17/04/2019 3.03p 3.10p 3.00p 3.08p 2559991
16/04/2019 3.03p 3.04p 3.00p 3.03p 14499272
15/04/2019 3.03p 3.06p 2.90p 3.03p 31186184
12/04/2019 3.03p 3.03p 3.00p 3.03p 4021941
11/04/2019 3.03p 3.06p 3.00p 3.03p 6540980
10/04/2019 3.13p 3.13p 3.00p 3.03p 11818983
09/04/2019 3.08p 3.08p 3.05p 3.08p 1932133
08/04/2019 3.14p 3.15p 3.01p 3.08p 7086712
05/04/2019 3.18p 3.18p 3.10p 3.14p 5351514
04/04/2019 3.10p 3.15p 2.99p 3.10p 13230774
03/04/2019 2.95p 3.10p 2.95p 3.10p 29476096
02/04/2019 3.03p 3.05p 3.01p 3.03p 2944912
01/04/2019 3.05p 3.07p 3.00p 3.05p 4392253
29/03/2019 3.23p 3.25p 3.00p 3.05p 43177116
28/03/2019 3.35p 3.37p 3.20p 3.25p 3861751
27/03/2019 3.30p 3.40p 3.29p 3.35p 5133840
26/03/2019 3.28p 3.49p 3.23p 3.40p 6560093
25/03/2019 3.18p 3.47p 3.15p 3.28p 9795027
22/03/2019 3.28p 3.30p 3.05p 3.15p 13995001
21/03/2019 3.35p 3.35p 3.22p 3.28p 11474398
20/03/2019 4.55p 4.60p 3.11p 3.35p 39929424
19/03/2019 4.80p 4.87p 4.51p 4.60p 9450521
18/03/2019 4.95p 5.00p 4.65p 4.90p 6781774
15/03/2019 5.15p 5.18p 4.90p 5.05p 3231657
14/03/2019 5.25p 5.30p 5.10p 5.15p 2656398
13/03/2019 5.35p 5.50p 5.20p 5.25p 1902105
12/03/2019 5.45p 5.70p 5.30p 5.35p 3444207
11/03/2019 5.15p 5.64p 5.00p 5.45p 3714975
08/03/2019 5.10p 5.29p 4.91p 5.15p 2967853
07/03/2019 5.05p 5.09p 5.00p 5.00p 700914
06/03/2019 4.87p 5.12p 4.87p 5.00p 1709543
05/03/2019 5.00p 5.09p 4.80p 4.87p 971694
04/03/2019 4.70p 5.10p 4.62p 5.00p 1698028
01/03/2019 4.80p 4.82p 4.50p 4.70p 1764376
28/02/2019 4.80p 4.90p 4.70p 4.80p 1977759
27/02/2019 4.92p 5.00p 4.68p 4.80p 1416642
26/02/2019 4.95p 5.00p 4.86p 4.92p 1050097
25/02/2019 5.08p 5.10p 4.90p 4.95p 1194271
22/02/2019 5.05p 5.10p 5.04p 5.08p 4545197
21/02/2019 4.95p 5.10p 4.91p 5.10p 3883279
20/02/2019 5.15p 5.20p 4.85p 4.95p 3095628
19/02/2019 5.20p 5.38p 5.00p 5.15p 4933709
18/02/2019 4.95p 4.99p 4.90p 4.95p 1043397
15/02/2019 4.90p 5.00p 4.90p 4.95p 2106437
14/02/2019 5.05p 5.05p 4.82p 4.90p 1376350
13/02/2019 4.90p 5.09p 4.88p 5.05p 3867371
12/02/2019 4.95p 5.00p 4.90p 5.00p 2638609
11/02/2019 4.90p 5.05p 4.80p 4.95p 4045281
08/02/2019 5.03p 5.07p 4.82p 4.95p 1140708
07/02/2019 5.05p 5.10p 4.96p 5.03p 822779
06/02/2019 5.03p 5.10p 4.96p 5.04p 1872966
05/02/2019 5.04p 5.10p 4.96p 5.03p 1151736
04/02/2019 5.00p 5.10p 4.94p 4.96p 1946731
01/02/2019 5.15p 5.20p 4.87p 5.00p 4145596
31/01/2019 4.85p 5.20p 4.82p 5.15p 4286490
30/01/2019 4.85p 4.97p 4.72p 4.85p 1876671
29/01/2019 4.90p 4.98p 4.72p 4.85p 1834306
28/01/2019 4.60p 5.00p 4.55p 4.90p 2751086
25/01/2019 4.55p 4.70p 4.50p 4.60p 1573281
24/01/2019 4.40p 4.70p 4.30p 4.50p 3061342
23/01/2019 4.05p 4.55p 4.05p 4.35p 3007000
22/01/2019 4.05p 4.20p 3.98p 4.05p 1016269
21/01/2019 4.00p 4.20p 3.90p 4.05p 1232198
18/01/2019 4.10p 4.10p 3.90p 4.00p 2454079
17/01/2019 4.20p 4.20p 3.80p 4.10p 2970433
16/01/2019 4.27p 4.30p 4.11p 4.20p 830547
15/01/2019 4.60p 4.60p 4.24p 4.32p 1877336
14/01/2019 4.75p 4.79p 4.50p 4.60p 2329877
11/01/2019 4.80p 4.80p 4.52p 4.60p 1640572
10/01/2019 4.82p 4.90p 4.70p 4.80p 625880
09/01/2019 4.60p 4.99p 4.57p 4.82p 6821343
08/01/2019 3.85p 4.70p 3.80p 4.60p 5252028
07/01/2019 4.00p 4.10p 3.74p 3.85p 3326362
04/01/2019 4.10p 4.15p 4.00p 4.00p 1287571
03/01/2019 4.20p 4.25p 4.00p 4.10p 2137799
02/01/2019 4.15p 4.21p 4.00p 4.20p 1817283
31/12/2018 4.18p 4.30p 3.93p 4.20p 2868146
28/12/2018 4.13p 4.40p 4.13p 4.23p 3705187
27/12/2018 3.92p 4.10p 3.90p 4.08p 3547020
24/12/2018 3.60p 4.08p 3.51p 3.92p 2609250
21/12/2018 3.58p 3.70p 3.50p 3.60p 8447320
20/12/2018 3.68p 3.68p 3.46p 3.58p 7739770
19/12/2018 3.68p 3.80p 3.63p 3.68p 2626366
18/12/2018 3.83p 3.83p 3.61p 3.71p 6801268
17/12/2018 4.15p 4.15p 3.80p 3.83p 5824793
14/12/2018 4.25p 4.25p 4.00p 4.00p 6983507
13/12/2018 4.35p 4.35p 4.04p 4.26p 11247856
12/12/2018 4.85p 4.97p 4.36p 4.38p 2404994
11/12/2018 4.35p 4.65p 4.35p 4.58p 2536913
10/12/2018 4.45p 4.49p 4.31p 4.40p 2035017
07/12/2018 4.45p 4.50p 4.34p 4.46p 5353107
06/12/2018 4.63p 4.65p 4.42p 4.45p 2829635
05/12/2018 4.72p 4.76p 4.56p 4.63p 3252162
04/12/2018 4.79p 4.79p 4.65p 4.72p 1765871
03/12/2018 4.85p 5.05p 4.80p 4.80p 2255265
30/11/2018 5.06p 5.06p 4.83p 4.90p 1026024
29/11/2018 4.91p 5.20p 4.87p 5.06p 3935167
28/11/2018 4.73p 5.00p 4.67p 4.91p 2552377
27/11/2018 4.66p 4.72p 4.60p 4.66p 4549499
26/11/2018 4.85p 4.88p 4.60p 4.66p 3884365
23/11/2018 4.98p 4.98p 4.50p 4.55p 18006308
22/11/2018 5.03p 5.04p 4.96p 4.98p 2556815
21/11/2018 5.35p 5.35p 4.70p 5.03p 10429651
20/11/2018 5.55p 5.60p 5.30p 5.40p 2295709
19/11/2018 5.45p 5.70p 5.45p 5.55p 3333210
16/11/2018 5.55p 5.57p 5.41p 5.45p 7569903
15/11/2018 5.45p 5.60p 5.40p 5.50p 2352116
14/11/2018 5.95p 6.10p 5.35p 5.45p 4166601
13/11/2018 5.95p 6.09p 5.84p 5.84p 1793657
12/11/2018 5.75p 6.00p 5.72p 5.95p 716974
09/11/2018 5.75p 5.85p 5.54p 5.75p 1618796
08/11/2018 5.80p 5.90p 5.70p 5.75p 590647
07/11/2018 5.85p 5.99p 5.70p 5.80p 906735
06/11/2018 5.85p 5.90p 5.70p 5.70p 98203
05/11/2018 6.05p 6.05p 5.71p 5.85p 1286380
02/11/2018 5.93p 6.17p 5.91p 6.05p 993228
01/11/2018 5.90p 5.94p 5.82p 5.93p 1970392
31/10/2018 5.75p 5.90p 5.71p 5.90p 736987
30/10/2018 5.95p 6.04p 5.64p 5.72p 2200946
29/10/2018 5.90p 6.13p 5.85p 5.90p 1228921
26/10/2018 5.90p 6.00p 5.84p 5.90p 1278247
25/10/2018 6.25p 6.25p 5.90p 5.95p 1319130
24/10/2018 5.85p 6.30p 5.80p 6.25p 3440844
23/10/2018 6.40p 6.60p 5.85p 5.90p 6495825
22/10/2018 6.60p 6.65p 6.50p 6.55p 1803923
19/10/2018 6.65p 6.65p 6.43p 6.60p 1125738
18/10/2018 6.65p 6.80p 6.52p 6.70p 3578438
17/10/2018 7.00p 7.11p 6.70p 6.70p 1311390
16/10/2018 6.75p 6.80p 6.72p 6.75p 1515480
15/10/2018 6.83p 7.18p 6.70p 6.75p 2399861
12/10/2018 6.75p 6.87p 6.70p 6.83p 793526
11/10/2018 6.75p 6.86p 6.02p 6.75p 7361250
10/10/2018 7.51p 7.56p 6.70p 6.80p 2558230
09/10/2018 7.80p 7.80p 7.40p 7.51p 3427650
08/10/2018 7.51p 7.80p 7.34p 7.80p 2984045
05/10/2018 7.75p 7.90p 7.40p 7.51p 2104786
04/10/2018 7.55p 7.95p 7.55p 7.90p 2147928
03/10/2018 7.80p 7.80p 7.50p 7.55p 1847433
02/10/2018 7.91p 7.97p 7.60p 7.84p 3003024
01/10/2018 7.65p 8.17p 7.65p 7.96p 3811192
28/09/2018 7.70p 7.80p 7.33p 7.65p 3447696
27/09/2018 7.51p 7.80p 7.51p 7.70p 4531231
26/09/2018 6.90p 7.68p 6.90p 7.41p 7720453
25/09/2018 6.70p 7.00p 6.70p 7.00p 5995820
24/09/2018 6.58p 6.89p 6.57p 6.64p 5332951
21/09/2018 6.57p 6.72p 6.50p 6.72p 2079743
20/09/2018 6.65p 6.65p 6.36p 6.54p 2787853
19/09/2018 6.95p 7.03p 6.22p 6.65p 6583763
18/09/2018 6.83p 6.87p 6.63p 6.82p 1332527
17/09/2018 6.95p 6.99p 6.70p 6.83p 3733570
14/09/2018 6.90p 7.00p 6.90p 6.95p 1505686
13/09/2018 6.85p 7.10p 6.65p 6.90p 3428733
12/09/2018 7.23p 7.26p 6.55p 6.90p 7992952
11/09/2018 7.70p 7.80p 7.05p 7.25p 9502914
10/09/2018 7.25p 7.70p 7.20p 7.60p 4150556
07/09/2018 6.95p 7.48p 6.90p 7.25p 8916566
06/09/2018 6.70p 7.07p 6.65p 6.91p 10797109
05/09/2018 7.25p 7.30p 6.40p 6.65p 26941264
04/09/2018 10.20p 10.27p 6.50p 7.30p 40238420
03/09/2018 9.95p 10.50p 9.90p 10.20p 4349424
31/08/2018 9.35p 10.22p 9.35p 9.90p 3759624
30/08/2018 9.30p 9.43p 9.23p 9.40p 2398738
29/08/2018 9.30p 9.41p 9.21p 9.30p 7032255
28/08/2018 9.25p 9.45p 9.15p 9.30p 2349755

*Close Price adjusted for both dividends and splits