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
18/02/2019 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
24/08/2018 9.10p 9.30p 9.05p 9.20p 6636450
23/08/2018 9.03p 9.29p 8.97p 9.00p 3079176
22/08/2018 9.35p 9.35p 8.70p 9.03p 20439438
21/08/2018 9.63p 9.63p 9.30p 9.35p 1354252
20/08/2018 9.50p 10.00p 9.50p 9.70p 2725998
17/08/2018 9.75p 9.80p 9.40p 9.50p 3956851
16/08/2018 9.72p 9.87p 9.66p 9.80p 2074910
15/08/2018 9.90p 10.10p 9.42p 9.67p 13042073
14/08/2018 10.20p 10.29p 9.70p 9.90p 17906224
13/08/2018 10.30p 10.31p 10.11p 10.20p 1091084
10/08/2018 10.23p 10.35p 10.15p 10.30p 2086606
09/08/2018 10.63p 10.75p 10.20p 10.25p 3133710
08/08/2018 10.20p 10.65p 10.20p 10.50p 3344087
07/08/2018 10.00p 10.39p 9.58p 10.20p 9839799
06/08/2018 10.63p 10.65p 10.10p 10.10p 4444585
03/08/2018 10.63p 11.20p 10.25p 10.60p 15012531
02/08/2018 10.98p 11.60p 10.98p 11.55p 2918490
01/08/2018 10.68p 11.00p 10.45p 10.95p 3387217
31/07/2018 10.83p 10.83p 10.31p 10.60p 5734389
30/07/2018 11.15p 11.30p 10.80p 10.85p 3143418
27/07/2018 11.65p 11.75p 11.08p 11.30p 6542488
26/07/2018 11.05p 11.20p 10.82p 11.03p 2935571
25/07/2018 11.18p 11.30p 10.90p 11.05p 2766105
24/07/2018 11.35p 11.60p 11.15p 11.25p 7338915
23/07/2018 11.43p 11.68p 11.35p 11.58p 3539044
20/07/2018 11.65p 11.90p 11.36p 11.43p 4313339
19/07/2018 11.88p 11.99p 11.30p 11.65p 8796376
18/07/2018 11.10p 11.88p 11.00p 11.85p 17269710
17/07/2018 10.53p 11.20p 10.06p 11.05p 14747503
16/07/2018 10.75p 10.78p 10.25p 10.60p 6065670
13/07/2018 10.90p 10.95p 10.53p 10.75p 9656888
12/07/2018 11.70p 11.70p 10.81p 11.00p 10307138
11/07/2018 12.00p 12.00p 11.61p 11.70p 4496781
10/07/2018 12.38p 12.45p 11.80p 12.00p 3329846
09/07/2018 12.13p 12.50p 12.12p 12.38p 5160002
06/07/2018 11.98p 12.24p 11.86p 12.13p 6078173
05/07/2018 12.13p 12.50p 11.65p 12.00p 7696252
04/07/2018 11.63p 11.75p 11.50p 11.63p 1661597
03/07/2018 12.00p 12.25p 11.50p 11.63p 5350580
02/07/2018 12.40p 12.50p 11.75p 11.80p 7595037
29/06/2018 12.55p 12.55p 12.25p 12.50p 7515403
28/06/2018 12.58p 13.00p 12.40p 12.50p 12400434
27/06/2018 12.40p 12.65p 12.33p 12.38p 5466989
26/06/2018 12.95p 13.00p 12.04p 12.30p 8582489
25/06/2018 13.23p 14.25p 12.85p 12.95p 23361228
22/06/2018 11.45p 13.60p 11.45p 13.35p 22238468
21/06/2018 12.55p 12.60p 11.20p 11.50p 12806281
20/06/2018 13.35p 13.35p 12.30p 12.55p 13363724
19/06/2018 13.10p 13.90p 12.75p 13.25p 16965996
18/06/2018 11.80p 13.40p 11.65p 13.15p 20062976
15/06/2018 11.35p 11.90p 11.35p 11.75p 8234430
14/06/2018 11.13p 11.50p 10.90p 11.35p 2288618
13/06/2018 10.60p 11.50p 10.51p 11.25p 7086724
12/06/2018 11.20p 11.35p 10.30p 10.50p 6809622
11/06/2018 11.75p 11.94p 11.13p 11.30p 6164072
08/06/2018 10.93p 12.00p 10.85p 11.80p 11358539
07/06/2018 10.50p 12.00p 10.40p 11.10p 19388160
06/06/2018 11.30p 11.62p 10.30p 10.30p 18309832
05/06/2018 9.20p 11.50p 9.11p 11.30p 31787508
04/06/2018 8.35p 9.70p 8.35p 9.15p 22800264
01/06/2018 7.75p 7.93p 7.50p 7.80p 3762889
31/05/2018 8.00p 8.10p 7.73p 7.75p 4466204
30/05/2018 8.45p 8.47p 8.00p 8.05p 4493034
29/05/2018 7.95p 8.70p 7.93p 8.45p 6922645
25/05/2018 7.35p 8.10p 7.20p 7.95p 7117957
24/05/2018 7.40p 7.49p 7.31p 7.35p 2264057
23/05/2018 7.85p 8.00p 7.40p 7.45p 10349222
22/05/2018 7.38p 8.10p 6.92p 7.64p 18670400
21/05/2018 7.30p 7.95p 7.26p 7.46p 34685388
18/05/2018 9.20p 10.25p 8.50p 8.55p 39443248
17/05/2018 6.75p 9.00p 6.71p 9.00p 24519540
16/05/2018 7.00p 7.20p 6.50p 6.72p 7010622
15/05/2018 6.95p 7.47p 6.50p 6.55p 3198045
14/05/2018 6.95p 7.30p 6.84p 6.90p 11465229
11/05/2018 6.55p 7.20p 6.51p 6.95p 7093307
10/05/2018 6.40p 6.75p 6.22p 6.70p 7783451
09/05/2018 5.55p 6.57p 5.55p 6.42p 6936148
08/05/2018 5.55p 5.60p 5.50p 5.55p 1133797

*Close Price adjusted for both dividends and splits