SimiGon Ltd. (DI) (SIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/10/2012 22.00p 22.00p 21.00p 21.50p 15000
30/10/2012 22.00p 22.00p 21.00p 22.00p 15650
29/10/2012 22.25p 22.50p 21.00p 22.00p 67632
26/10/2012 21.75p 22.50p 21.00p 22.25p 39239
25/10/2012 21.75p 21.75p 21.00p 21.75p 53783
24/10/2012 21.50p 22.50p 21.00p 22.00p 64254
23/10/2012 21.50p 22.50p 21.00p 21.50p 43114
22/10/2012 19.25p 22.00p 19.25p 21.50p 290908
19/10/2012 19.25p 19.60p 19.25p 19.25p 10602
18/10/2012 19.25p 20.00p 18.53p 19.25p 39182
17/10/2012 18.38p 19.25p 17.75p 19.25p 111214
16/10/2012 20.25p 20.25p 17.47p 18.38p 227455
15/10/2012 21.25p 21.25p 19.50p 20.25p 166981
12/10/2012 21.25p 21.40p 20.50p 21.25p 61601
11/10/2012 22.25p 22.25p 20.00p 21.25p 337015
10/10/2012 22.00p 22.48p 21.00p 22.25p 56224
09/10/2012 22.25p 22.70p 21.50p 22.00p 145398
08/10/2012 22.50p 23.50p 21.00p 22.25p 337180
05/10/2012 21.25p 23.00p 21.00p 22.50p 240957
04/10/2012 20.00p 21.80p 19.50p 21.25p 226479
03/10/2012 20.00p 20.90p 19.30p 20.00p 111885
02/10/2012 17.50p 21.00p 17.50p 20.00p 483160
01/10/2012 18.00p 18.70p 18.00p 18.00p 41096
28/09/2012 18.00p 19.00p 17.15p 18.00p 132482
27/09/2012 17.87p 18.45p 17.00p 18.00p 411726
26/09/2012 17.25p 17.75p 16.92p 17.75p 58007
25/09/2012 17.25p 17.55p 16.88p 17.25p 86437
24/09/2012 15.75p 17.85p 15.50p 17.25p 439474
21/09/2012 15.75p 16.28p 15.33p 15.75p 57500
20/09/2012 16.25p 16.25p 15.15p 15.75p 71247
19/09/2012 17.50p 17.98p 15.80p 16.25p 141120
18/09/2012 15.63p 18.00p 15.63p 17.50p 108385
17/09/2012 14.75p 16.00p 14.50p 15.63p 483383
14/09/2012 14.50p 15.05p 14.50p 14.75p 142626
13/09/2012 14.50p 15.00p 14.00p 14.50p 306072
12/09/2012 14.50p 14.90p 14.00p 14.50p 0
11/09/2012 14.50p 14.90p 14.00p 14.50p 0
10/09/2012 14.38p 14.90p 14.00p 14.50p 209231
07/09/2012 14.38p 14.44p 14.38p 14.38p 0
06/09/2012 14.38p 14.44p 14.38p 14.38p 0
05/09/2012 14.25p 15.00p 14.25p 14.38p 160000
04/09/2012 14.25p 14.25p 14.25p 14.25p 6919
03/09/2012 14.25p 14.25p 13.50p 14.25p 10000
31/08/2012 14.25p 14.40p 13.50p 14.25p 24183
30/08/2012 14.50p 14.50p 14.00p 14.25p 10000
29/08/2012 14.50p 14.50p 14.00p 14.50p 40794
28/08/2012 14.75p 14.75p 14.00p 14.50p 213500
24/08/2012 14.50p 15.00p 14.15p 14.50p 205530
23/08/2012 14.00p 14.80p 13.70p 14.50p 31609
22/08/2012 13.00p 14.50p 12.20p 14.00p 361757
21/08/2012 11.25p 11.25p 11.00p 11.25p 0
20/08/2012 11.25p 11.25p 11.00p 11.25p 0
17/08/2012 11.25p 11.25p 11.00p 11.25p 6557
16/08/2012 11.25p 11.50p 10.50p 11.25p 0
15/08/2012 11.25p 11.50p 10.50p 11.25p 0
14/08/2012 11.25p 11.50p 10.50p 11.25p 52224
13/08/2012 11.25p 11.25p 11.00p 11.25p 7000
10/08/2012 11.25p 11.25p 11.06p 11.25p 0
09/08/2012 11.25p 11.25p 11.06p 11.25p 30368
08/08/2012 11.25p 11.34p 11.06p 11.25p 0
07/08/2012 11.25p 11.34p 11.06p 11.25p 4714
06/08/2012 11.25p 11.25p 11.06p 11.25p 4229
03/08/2012 11.25p 11.35p 11.25p 11.25p 25000
02/08/2012 11.50p 11.50p 10.96p 11.25p 29999
01/08/2012 11.50p 11.65p 11.50p 11.50p 1000
31/07/2012 11.50p 11.88p 11.30p 11.50p 0
30/07/2012 11.88p 11.88p 11.30p 11.50p 30871
27/07/2012 12.63p 12.63p 11.75p 11.88p 50128
26/07/2012 12.63p 12.75p 12.25p 12.63p 0
25/07/2012 12.63p 12.75p 12.25p 12.63p 0
24/07/2012 12.75p 12.75p 12.25p 12.63p 17931
23/07/2012 12.88p 12.88p 12.75p 12.75p 36007
20/07/2012 12.88p 12.88p 12.88p 12.88p 12266
19/07/2012 13.00p 13.10p 12.75p 12.88p 90614
18/07/2012 13.00p 13.12p 12.75p 13.00p 22514
17/07/2012 12.88p 13.06p 12.50p 13.00p 20632
16/07/2012 12.88p 13.00p 12.50p 12.88p 34682
13/07/2012 13.38p 13.49p 12.29p 12.88p 64596
12/07/2012 14.00p 14.25p 13.00p 13.38p 211806
11/07/2012 10.75p 14.31p 10.75p 14.00p 874188
10/07/2012 10.75p 10.75p 10.00p 10.75p 0
09/07/2012 10.75p 10.75p 10.00p 10.75p 10000
06/07/2012 10.75p 10.75p 10.00p 10.75p 6000
05/07/2012 10.75p 11.00p 10.50p 10.75p 0
04/07/2012 10.75p 11.00p 10.50p 10.75p 0
03/07/2012 10.75p 11.00p 10.50p 10.75p 0
02/07/2012 10.75p 11.00p 10.50p 10.75p 0
29/06/2012 10.75p 11.00p 10.50p 10.75p 0
28/06/2012 10.75p 11.00p 10.50p 10.75p 0
27/06/2012 10.75p 11.00p 10.50p 10.75p 0
26/06/2012 10.75p 11.00p 10.50p 10.75p 0
25/06/2012 11.00p 11.00p 10.50p 10.75p 25000
22/06/2012 11.00p 11.00p 10.50p 11.00p 25000
21/06/2012 11.00p 11.00p 10.50p 11.00p 112083
20/06/2012 11.00p 11.35p 11.00p 11.00p 25000
19/06/2012 11.00p 11.00p 10.55p 11.00p 45769
18/06/2012 11.00p 11.00p 10.80p 11.00p 0
15/06/2012 11.00p 11.00p 10.80p 11.00p 6616
14/06/2012 11.00p 11.00p 10.50p 11.00p 160653
13/06/2012 11.00p 11.00p 10.50p 11.00p 6100
12/06/2012 11.00p 11.50p 9.30p 11.00p 0
11/06/2012 11.00p 11.50p 9.30p 11.00p 0
08/06/2012 10.50p 11.50p 9.30p 11.00p 147890
07/06/2012 10.00p 10.75p 10.00p 10.50p 82008
06/06/2012 10.00p 10.40p 10.00p 10.00p 69019
01/06/2012 10.00p 10.00p 9.25p 10.00p 6587
31/05/2012 10.00p 10.00p 9.25p 10.00p 0
30/05/2012 10.00p 10.00p 9.25p 10.00p 1500
29/05/2012 10.00p 10.50p 9.15p 10.00p 56747
28/05/2012 10.00p 10.40p 9.10p 10.00p 25899
25/05/2012 10.00p 10.00p 10.00p 10.00p 9000
24/05/2012 10.50p 10.50p 9.00p 10.00p 53841
23/05/2012 9.75p 10.50p 9.75p 10.50p 311000
22/05/2012 10.50p 10.50p 9.75p 9.75p 36000
21/05/2012 10.50p 10.75p 10.00p 10.50p 0
18/05/2012 10.75p 10.75p 10.00p 10.75p 21120
17/05/2012 10.75p 11.32p 10.75p 10.75p 5000
16/05/2012 10.75p 10.75p 10.00p 10.75p 3694787
15/05/2012 10.75p 10.88p 10.00p 10.75p 0
14/05/2012 10.88p 10.88p 10.00p 10.75p 77279
11/05/2012 10.25p 11.50p 10.25p 10.88p 53375
10/05/2012 9.75p 10.50p 9.30p 10.00p 1630956
09/05/2012 9.75p 11.24p 9.51p 9.75p 0
08/05/2012 10.13p 11.24p 9.51p 9.75p 871423
04/05/2012 10.25p 10.25p 9.60p 10.13p 21015
03/05/2012 10.50p 10.50p 9.95p 10.25p 2931545
02/05/2012 9.00p 10.93p 9.00p 10.50p 1531492
01/05/2012 8.50p 9.50p 8.00p 8.75p 740322
30/04/2012 8.25p 8.25p 7.50p 8.25p 0
27/04/2012 8.25p 8.25p 7.50p 8.25p 8679
26/04/2012 8.25p 8.25p 7.50p 8.25p 0
25/04/2012 8.25p 8.25p 7.50p 8.25p 35396
24/04/2012 8.50p 8.50p 8.00p 8.25p 21030
23/04/2012 8.50p 8.50p 8.00p 8.50p 20000
20/04/2012 8.50p 8.50p 8.00p 8.50p 35000
19/04/2012 8.75p 8.75p 8.30p 8.50p 32393
18/04/2012 8.75p 8.75p 8.65p 8.75p 10000
17/04/2012 8.75p 8.75p 8.00p 8.75p 184378
16/04/2012 8.75p 8.75p 8.65p 8.75p 6747
13/04/2012 8.75p 8.75p 8.70p 8.75p 0
12/04/2012 8.75p 8.75p 8.70p 8.75p 8907
11/04/2012 8.75p 8.75p 8.00p 8.75p 0
10/04/2012 8.75p 8.75p 8.00p 8.75p 232681
05/04/2012 9.13p 9.50p 8.00p 8.75p 200000
04/04/2012 8.25p 10.46p 8.00p 9.13p 376184
03/04/2012 8.25p 8.25p 7.83p 8.25p 0
02/04/2012 8.25p 8.25p 7.83p 8.25p 0
30/03/2012 8.25p 8.25p 7.83p 8.25p 11769
29/03/2012 8.25p 8.45p 8.25p 8.25p 0
28/03/2012 8.25p 8.45p 8.25p 8.25p 3091
27/03/2012 8.50p 8.50p 8.00p 8.25p 45160
26/03/2012 8.75p 8.75p 8.00p 8.50p 32164
23/03/2012 8.75p 8.75p 8.30p 8.75p 0
22/03/2012 8.75p 8.75p 8.30p 8.75p 0
21/03/2012 8.75p 8.75p 8.30p 8.75p 0
20/03/2012 8.75p 8.75p 8.30p 8.75p 5000
19/03/2012 8.50p 9.00p 8.50p 8.75p 23000
16/03/2012 8.50p 8.63p 8.00p 8.50p 0
15/03/2012 8.50p 8.63p 8.00p 8.50p 0
14/03/2012 8.50p 8.63p 8.00p 8.50p 0
13/03/2012 8.50p 8.63p 8.00p 8.50p 0
12/03/2012 8.63p 8.63p 8.00p 8.50p 20000
09/03/2012 8.63p 8.63p 8.05p 8.63p 0
08/03/2012 8.63p 8.63p 8.05p 8.63p 0
07/03/2012 8.63p 8.63p 8.05p 8.63p 0
06/03/2012 8.63p 8.63p 8.05p 8.63p 0
05/03/2012 8.63p 8.63p 8.05p 8.63p 6299
02/03/2012 8.63p 9.25p 8.63p 8.63p 0
01/03/2012 8.63p 9.25p 8.63p 8.63p 38750
29/02/2012 8.63p 9.00p 8.63p 8.63p 0
28/02/2012 8.63p 9.00p 8.63p 8.63p 15000
27/02/2012 8.63p 8.63p 8.00p 8.63p 10000
24/02/2012 8.63p 9.00p 7.13p 8.63p 0
23/02/2012 7.13p 9.00p 7.13p 8.63p 113662
22/02/2012 7.13p 7.50p 6.76p 7.13p 49532
21/02/2012 7.13p 7.25p 7.00p 7.13p 0
20/02/2012 7.25p 7.25p 7.00p 7.25p 25000
17/02/2012 6.75p 7.43p 6.75p 7.25p 34947
16/02/2012 6.75p 6.75p 6.58p 6.75p 0
15/02/2012 6.75p 6.75p 6.58p 6.75p 2871
14/02/2012 6.75p 7.00p 6.75p 6.75p 0
13/02/2012 6.75p 7.00p 6.75p 6.75p 117500
10/02/2012 6.75p 7.00p 6.75p 6.75p 17500
09/02/2012 6.75p 6.75p 6.58p 6.75p 1449
08/02/2012 6.75p 7.00p 6.75p 6.75p 0
07/02/2012 6.75p 7.00p 6.75p 6.75p 12615
06/02/2012 6.63p 6.75p 6.63p 6.75p 34000
03/02/2012 6.63p 6.76p 6.63p 6.63p 0
02/02/2012 6.63p 6.76p 6.63p 6.63p 1400
01/02/2012 6.63p 6.75p 6.63p 6.63p 0
31/01/2012 6.63p 6.75p 6.63p 6.63p 0
30/01/2012 6.63p 6.75p 6.63p 6.63p 5000
27/01/2012 6.63p 6.75p 6.63p 6.63p 57306
26/01/2012 6.63p 6.63p 6.27p 6.63p 0
25/01/2012 6.63p 6.63p 6.27p 6.63p 0
24/01/2012 6.63p 6.63p 6.27p 6.63p 0
23/01/2012 6.63p 6.63p 6.27p 6.63p 11942
20/01/2012 6.63p 6.63p 6.50p 6.63p 10000
19/01/2012 6.63p 6.63p 6.50p 6.63p 20000
18/01/2012 6.63p 6.75p 6.63p 6.63p 25000

*Close Price adjusted for both dividends and splits