SimiGon Ltd. (DI) (SIM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SimiGon Ltd. (DI)

Date Open High Low Close* Volume
17/03/2015 26.50p 27.95p 26.50p 26.50p 20000
16/03/2015 26.50p 26.50p 26.50p 26.50p 0
13/03/2015 26.50p 26.50p 26.50p 26.50p 0
12/03/2015 26.50p 27.95p 25.50p 26.50p 60366
11/03/2015 26.00p 26.76p 26.00p 26.50p 10000
10/03/2015 26.00p 26.70p 26.00p 26.00p 35000
09/03/2015 26.00p 26.00p 25.00p 26.00p 13976
06/03/2015 26.00p 26.00p 26.00p 26.00p 0
05/03/2015 26.00p 26.00p 26.00p 26.00p 0
04/03/2015 26.00p 26.00p 26.00p 26.00p 0
03/03/2015 26.00p 26.00p 26.00p 26.00p 0
02/03/2015 27.50p 27.50p 25.00p 26.00p 67736
27/02/2015 27.50p 27.50p 27.50p 27.50p 0
26/02/2015 27.00p 28.00p 26.00p 27.50p 80000
25/02/2015 27.00p 27.00p 27.00p 27.00p 0
24/02/2015 27.00p 27.80p 27.00p 27.00p 2000
23/02/2015 26.75p 27.85p 26.75p 27.00p 11527
20/02/2015 26.75p 27.50p 25.82p 26.75p 1529
19/02/2015 26.75p 26.75p 26.75p 26.75p 0
18/02/2015 26.75p 26.75p 26.75p 26.75p 0
17/02/2015 26.75p 28.00p 26.75p 26.75p 1167
16/02/2015 26.75p 28.00p 26.75p 26.75p 5000
13/02/2015 27.00p 27.70p 25.82p 26.75p 41921
12/02/2015 29.50p 31.00p 26.00p 27.00p 152016
11/02/2015 25.00p 30.00p 24.32p 29.50p 132108
10/02/2015 23.00p 26.00p 21.00p 25.00p 666239
09/02/2015 21.00p 21.00p 19.50p 21.00p 210000
06/02/2015 21.50p 21.50p 20.00p 21.00p 105488
05/02/2015 21.50p 21.54p 20.50p 21.50p 39596
04/02/2015 21.50p 21.50p 21.00p 21.50p 12000
03/02/2015 22.00p 22.00p 20.75p 21.50p 68000
02/02/2015 22.00p 22.97p 21.00p 22.00p 13924
30/01/2015 24.00p 24.00p 21.00p 22.00p 47733
29/01/2015 24.00p 24.00p 23.00p 24.00p 80
28/01/2015 24.00p 24.00p 23.50p 24.00p 0
27/01/2015 24.00p 24.00p 24.00p 24.00p 0
26/01/2015 24.00p 24.00p 23.00p 24.00p 5000
23/01/2015 25.75p 25.75p 23.00p 24.00p 45000
22/01/2015 25.75p 25.75p 25.75p 25.75p 0
21/01/2015 25.75p 25.75p 25.75p 25.75p 0
20/01/2015 25.75p 25.75p 25.75p 25.75p 0
19/01/2015 26.00p 26.00p 25.75p 25.75p 0
16/01/2015 26.00p 26.20p 26.00p 26.00p 10000
15/01/2015 27.00p 27.00p 25.60p 26.00p 95709
14/01/2015 27.00p 27.00p 26.26p 27.00p 4531
13/01/2015 27.00p 27.00p 26.55p 27.00p 4194
12/01/2015 27.00p 27.00p 27.00p 27.00p 0
09/01/2015 27.00p 27.95p 27.00p 27.00p 92591
08/01/2015 26.25p 27.96p 26.05p 27.00p 8678
07/01/2015 26.00p 27.00p 26.00p 26.25p 11089
06/01/2015 24.00p 26.95p 23.00p 26.00p 297140
05/01/2015 21.50p 25.00p 21.50p 24.00p 30084
02/01/2015 21.00p 22.07p 20.00p 21.50p 333496
31/12/2014 21.50p 21.50p 20.00p 21.00p 61500
30/12/2014 22.00p 22.00p 20.60p 21.50p 88813
29/12/2014 22.00p 22.00p 22.00p 22.00p 0
24/12/2014 22.00p 22.00p 21.00p 22.00p 3577
23/12/2014 22.00p 22.00p 21.18p 22.00p 113747
22/12/2014 22.00p 22.00p 22.00p 22.00p 0
19/12/2014 22.00p 22.00p 21.50p 22.00p 0
18/12/2014 22.00p 22.00p 21.18p 22.00p 11000
17/12/2014 22.00p 22.00p 21.18p 22.00p 5736
16/12/2014 22.00p 22.00p 22.00p 22.00p 0
15/12/2014 22.00p 22.00p 22.00p 22.00p 0
12/12/2014 22.00p 22.00p 21.50p 22.00p 0
11/12/2014 22.00p 22.50p 21.18p 22.00p 30666
10/12/2014 22.00p 22.00p 22.00p 22.00p 0
09/12/2014 22.00p 22.00p 21.30p 22.00p 1000
08/12/2014 22.00p 23.00p 21.00p 22.00p 63408
05/12/2014 22.00p 22.00p 22.00p 22.00p 0
04/12/2014 22.00p 22.00p 22.00p 22.00p 0
03/12/2014 22.00p 22.00p 22.00p 22.00p 0
02/12/2014 20.75p 22.00p 20.75p 22.00p 112204
01/12/2014 21.25p 21.25p 21.25p 21.25p 0
28/11/2014 21.00p 21.50p 21.00p 21.25p 38255
27/11/2014 22.00p 22.00p 19.00p 21.00p 84117
26/11/2014 24.50p 24.50p 21.00p 22.00p 122723
25/11/2014 25.00p 25.00p 24.00p 24.50p 25000
24/11/2014 25.00p 25.49p 24.00p 25.00p 18697
21/11/2014 25.00p 25.00p 24.03p 25.00p 6514
20/11/2014 25.00p 25.00p 25.00p 25.00p 0
19/11/2014 25.25p 25.25p 24.52p 25.00p 76227
18/11/2014 25.25p 25.25p 24.50p 25.25p 22689
17/11/2014 25.50p 25.50p 24.00p 25.25p 87989
14/11/2014 25.25p 25.91p 25.01p 25.50p 14471
13/11/2014 25.25p 25.25p 25.25p 25.25p 0
12/11/2014 25.25p 25.25p 25.25p 25.25p 0
11/11/2014 25.25p 25.25p 24.56p 25.25p 2296
10/11/2014 25.25p 25.25p 25.25p 25.25p 0
07/11/2014 25.25p 25.25p 24.57p 25.25p 2525
06/11/2014 25.25p 25.25p 24.56p 25.25p 7376
05/11/2014 25.25p 25.25p 25.00p 25.25p 25000
04/11/2014 25.25p 25.25p 24.56p 25.25p 9250
03/11/2014 25.25p 25.25p 25.25p 25.25p 0
31/10/2014 25.25p 25.25p 24.56p 25.25p 37714
30/10/2014 25.00p 25.25p 25.00p 25.25p 50000
29/10/2014 25.00p 25.50p 25.00p 25.00p 32
28/10/2014 25.00p 25.00p 25.00p 25.00p 0
27/10/2014 25.00p 25.00p 24.02p 25.00p 770
24/10/2014 25.00p 25.00p 25.00p 25.00p 0
23/10/2014 25.00p 25.00p 24.02p 25.00p 19226
22/10/2014 24.50p 25.00p 24.50p 25.00p 10000
21/10/2014 23.75p 25.00p 23.45p 24.50p 45000
20/10/2014 23.75p 23.75p 23.50p 23.75p 10000
17/10/2014 23.75p 23.75p 22.00p 23.75p 48814
16/10/2014 26.00p 26.00p 22.44p 23.75p 149039
15/10/2014 26.00p 26.00p 25.00p 26.00p 2165
14/10/2014 26.00p 26.00p 26.00p 26.00p 0
13/10/2014 26.25p 26.25p 25.50p 26.00p 40932
10/10/2014 26.50p 26.50p 25.00p 26.25p 117500
09/10/2014 26.00p 26.75p 25.50p 26.50p 145000
08/10/2014 28.00p 28.00p 25.75p 26.00p 86943
07/10/2014 27.50p 27.50p 27.50p 27.50p 0
06/10/2014 27.50p 27.50p 27.00p 27.50p 0
03/10/2014 27.50p 27.50p 27.50p 27.50p 0
02/10/2014 27.50p 27.50p 27.00p 27.50p 10000
01/10/2014 28.75p 28.75p 27.50p 27.50p 9500
30/09/2014 28.75p 28.75p 27.60p 28.75p 3111
29/09/2014 28.75p 28.75p 27.50p 28.75p 35000
26/09/2014 28.75p 28.75p 28.00p 28.75p 16069
25/09/2014 28.75p 28.75p 28.75p 28.75p 0
24/09/2014 28.75p 28.75p 28.13p 28.75p 10000
23/09/2014 28.25p 29.00p 28.25p 28.75p 10172
22/09/2014 28.25p 29.00p 28.25p 28.25p 17176
19/09/2014 28.00p 29.00p 28.00p 28.25p 60000
18/09/2014 27.00p 29.00p 27.00p 28.00p 75000
17/09/2014 26.50p 27.00p 26.50p 27.00p 0
16/09/2014 26.25p 27.00p 26.25p 26.50p 55000
15/09/2014 28.75p 28.75p 26.00p 26.25p 89000
12/09/2014 28.50p 28.51p 28.50p 28.50p 25000
11/09/2014 28.50p 28.50p 28.50p 28.50p 0
10/09/2014 28.50p 28.50p 28.50p 28.50p 0
09/09/2014 28.50p 28.50p 28.50p 28.50p 0
08/09/2014 28.50p 28.50p 28.50p 28.50p 0
05/09/2014 28.50p 28.50p 28.50p 28.50p 0
04/09/2014 28.50p 28.50p 28.50p 28.50p 0
03/09/2014 28.50p 28.50p 27.38p 28.50p 0
02/09/2014 27.38p 27.38p 26.75p 27.38p 2419
01/09/2014 27.50p 27.50p 27.00p 27.38p 12985
29/08/2014 27.50p 27.50p 26.00p 27.50p 42000
28/08/2014 27.50p 27.50p 27.00p 27.50p 5900
27/08/2014 27.00p 27.77p 27.00p 27.50p 10232
26/08/2014 28.00p 28.00p 27.00p 27.00p 2180
22/08/2014 28.00p 28.50p 28.00p 28.00p 0
21/08/2014 28.00p 28.00p 28.00p 28.00p 0
20/08/2014 28.00p 28.00p 27.05p 28.00p 11389
19/08/2014 28.00p 28.00p 27.00p 28.00p 19471
18/08/2014 26.75p 26.75p 26.75p 26.75p 0
15/08/2014 26.75p 26.75p 26.25p 26.75p 6781
14/08/2014 26.75p 26.75p 26.25p 26.75p 499
13/08/2014 26.75p 26.75p 26.75p 26.75p 0
12/08/2014 26.75p 27.00p 26.00p 26.75p 143800
11/08/2014 26.00p 26.89p 26.00p 26.50p 114060
08/08/2014 27.50p 27.50p 24.51p 26.00p 300623
07/08/2014 27.50p 27.50p 25.75p 27.50p 61000
06/08/2014 27.50p 27.50p 27.00p 27.50p 115000
05/08/2014 27.50p 27.50p 27.25p 27.50p 5000
04/08/2014 27.50p 27.50p 27.25p 27.50p 12619
01/08/2014 27.50p 29.25p 27.00p 27.50p 0
31/07/2014 29.25p 29.25p 27.00p 27.50p 134000
30/07/2014 29.25p 29.25p 28.00p 29.25p 50000
29/07/2014 29.25p 29.25p 28.60p 29.25p 1000
28/07/2014 29.25p 29.50p 28.60p 29.25p 5000
25/07/2014 29.50p 29.50p 28.00p 29.50p 50000
24/07/2014 29.50p 30.50p 29.50p 29.50p 112760
23/07/2014 29.50p 30.00p 29.50p 29.50p 25000
22/07/2014 29.50p 29.50p 28.66p 29.50p 5000
21/07/2014 29.50p 29.50p 28.66p 29.50p 5790
18/07/2014 29.50p 29.50p 28.00p 29.50p 0
17/07/2014 29.50p 29.50p 28.00p 29.50p 25000
16/07/2014 29.50p 31.00p 29.50p 29.50p 5735
15/07/2014 29.50p 30.00p 29.50p 29.50p 7237
14/07/2014 29.50p 29.50p 28.60p 29.50p 5688
11/07/2014 29.50p 29.50p 28.60p 29.50p 0
10/07/2014 29.50p 29.50p 28.60p 29.50p 1587
09/07/2014 29.50p 30.00p 28.00p 29.50p 0
08/07/2014 28.50p 30.00p 28.00p 29.50p 35000
07/07/2014 28.50p 28.50p 27.60p 28.50p 17039
04/07/2014 28.50p 29.70p 28.50p 28.50p 15030
03/07/2014 28.50p 29.70p 28.50p 28.50p 324
02/07/2014 28.50p 29.70p 28.50p 28.50p 10000
01/07/2014 28.50p 28.50p 27.45p 28.50p 0
30/06/2014 28.50p 28.50p 27.45p 28.50p 0
27/06/2014 28.50p 28.50p 27.45p 28.50p 0
26/06/2014 28.50p 28.50p 27.45p 28.50p 0
25/06/2014 28.50p 28.50p 27.45p 28.50p 2000
24/06/2014 29.00p 29.00p 28.30p 28.50p 19939
23/06/2014 28.50p 29.00p 28.26p 29.00p 75994
20/06/2014 29.00p 29.60p 27.27p 28.50p 6012
19/06/2014 29.00p 29.25p 28.02p 29.00p 0
18/06/2014 29.25p 29.25p 28.02p 29.00p 2600
17/06/2014 29.00p 29.25p 27.00p 29.25p 41623
16/06/2014 30.00p 30.00p 28.00p 29.00p 45987
13/06/2014 30.25p 30.25p 29.00p 30.00p 52253
12/06/2014 30.25p 30.77p 30.00p 30.25p 23570
11/06/2014 30.25p 31.06p 29.50p 30.25p 362479
10/06/2014 30.25p 30.30p 29.50p 30.25p 20166
09/06/2014 30.25p 30.50p 29.26p 30.25p 0
06/06/2014 30.25p 30.50p 29.26p 30.25p 0
05/06/2014 30.25p 30.33p 29.26p 30.25p 31277

*Close Price adjusted for both dividends and splits