Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Seeing Machines Ltd. NPV (DI) (SEE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2017 | 5.88p | 5.88p | 5.75p | 5.88p | 1676769 |
| 08/12/2017 | 5.88p | 6.00p | 5.65p | 5.88p | 2189609 |
| 07/12/2017 | 5.88p | 6.00p | 5.75p | 5.88p | 3075575 |
| 06/12/2017 | 5.63p | 5.88p | 5.50p | 5.88p | 6616421 |
| 05/12/2017 | 5.88p | 5.92p | 5.50p | 5.63p | 6346849 |
| 04/12/2017 | 6.38p | 6.38p | 5.63p | 6.00p | 5756515 |
| 01/12/2017 | 6.50p | 6.65p | 6.24p | 6.38p | 1438674 |
| 30/11/2017 | 6.75p | 7.13p | 6.44p | 6.50p | 5035967 |
| 29/11/2017 | 6.25p | 6.40p | 6.18p | 6.38p | 886974 |
| 28/11/2017 | 5.75p | 6.45p | 5.75p | 6.25p | 1140138 |
| 27/11/2017 | 6.13p | 6.29p | 5.75p | 5.75p | 4081365 |
| 24/11/2017 | 6.38p | 6.44p | 6.13p | 6.13p | 5318973 |
| 23/11/2017 | 6.50p | 6.50p | 6.14p | 6.38p | 2054774 |
| 22/11/2017 | 6.38p | 6.75p | 6.36p | 6.50p | 4037338 |
| 21/11/2017 | 6.25p | 6.85p | 6.25p | 6.25p | 6382605 |
| 20/11/2017 | 5.63p | 6.50p | 5.56p | 6.25p | 6635857 |
| 17/11/2017 | 5.63p | 5.75p | 5.40p | 5.63p | 4323423 |
| 16/11/2017 | 4.88p | 5.75p | 4.80p | 5.63p | 9880140 |
| 15/11/2017 | 5.13p | 5.20p | 4.86p | 4.88p | 10437200 |
| 14/11/2017 | 5.25p | 5.50p | 5.00p | 5.13p | 18025892 |
| 13/11/2017 | 5.63p | 5.75p | 5.00p | 5.38p | 8304665 |
| 10/11/2017 | 6.63p | 6.63p | 5.25p | 5.63p | 18132048 |
| 09/11/2017 | 6.63p | 7.04p | 6.50p | 6.63p | 7094626 |
| 08/11/2017 | 6.88p | 7.00p | 6.55p | 6.63p | 12666412 |
| 07/11/2017 | 7.25p | 7.50p | 6.51p | 6.88p | 35153788 |
| 06/11/2017 | 6.13p | 7.25p | 6.03p | 7.13p | 27670420 |
| 03/11/2017 | 5.63p | 6.30p | 5.63p | 6.13p | 24192670 |
| 02/11/2017 | 5.38p | 5.75p | 5.38p | 5.63p | 6782067 |
| 01/11/2017 | 5.63p | 5.90p | 5.18p | 5.38p | 26048584 |
| 31/10/2017 | 5.38p | 6.00p | 5.25p | 5.63p | 25033032 |
| 30/10/2017 | 4.75p | 5.38p | 4.50p | 5.38p | 53623824 |
| 27/10/2017 | 4.50p | 4.60p | 4.29p | 4.38p | 4903398 |
| 26/10/2017 | 4.63p | 4.64p | 4.28p | 4.50p | 18220304 |
| 25/10/2017 | 4.63p | 4.72p | 4.30p | 4.63p | 9022501 |
| 24/10/2017 | 4.50p | 4.50p | 4.13p | 4.38p | 9450090 |
| 23/10/2017 | 4.13p | 4.85p | 4.00p | 4.25p | 23394452 |
| 20/10/2017 | 3.38p | 4.19p | 3.00p | 4.00p | 255198496 |
| 19/10/2017 | 3.25p | 3.40p | 3.13p | 3.38p | 32406076 |
| 18/10/2017 | 3.13p | 3.25p | 3.00p | 3.25p | 16348995 |
| 17/10/2017 | 2.88p | 3.25p | 2.88p | 3.13p | 13889755 |
| 16/10/2017 | 3.25p | 3.25p | 2.88p | 3.00p | 3379362 |
| 13/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 1034782 |
| 12/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 1439706 |
| 11/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 1964040 |
| 10/10/2017 | 3.13p | 3.25p | 2.88p | 3.25p | 6363069 |
| 09/10/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 375483 |
| 06/10/2017 | 3.13p | 3.50p | 3.13p | 3.13p | 1961365 |
| 05/10/2017 | 3.00p | 3.13p | 3.00p | 3.13p | 4196703 |
| 04/10/2017 | 3.13p | 3.25p | 3.00p | 3.00p | 696127 |
| 03/10/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 378014 |
| 02/10/2017 | 3.00p | 3.25p | 3.00p | 3.13p | 2018838 |
| 29/09/2017 | 3.13p | 3.13p | 2.88p | 3.00p | 1480556 |
| 28/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1675751 |
| 27/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1077671 |
| 26/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 509792 |
| 25/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1710584 |
| 22/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1299765 |
| 21/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1524020 |
| 20/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1383729 |
| 19/09/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 726150 |
| 18/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 1256418 |
| 15/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 533962 |
| 14/09/2017 | 3.13p | 3.25p | 3.00p | 3.25p | 1079584 |
| 13/09/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 1435411 |
| 12/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1957096 |
| 11/09/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 2094159 |
| 08/09/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 5368822 |
| 07/09/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 1031017 |
| 06/09/2017 | 2.88p | 3.13p | 2.88p | 3.13p | 1379257 |
| 05/09/2017 | 2.88p | 3.25p | 2.88p | 2.88p | 2996724 |
| 04/09/2017 | 2.88p | 3.13p | 2.88p | 3.13p | 4897181 |
| 01/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 2255143 |
| 31/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 1070633 |
| 30/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 918027 |
| 29/08/2017 | 2.88p | 3.13p | 2.88p | 2.88p | 2470863 |
| 25/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1187960 |
| 24/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 2627817 |
| 23/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1213048 |
| 22/08/2017 | 2.88p | 3.13p | 2.88p | 3.13p | 14830265 |
| 21/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 1373327 |
| 18/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 2766738 |
| 17/08/2017 | 3.13p | 3.13p | 2.88p | 2.88p | 9329887 |
| 16/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1904517 |
| 15/08/2017 | 3.00p | 3.13p | 3.00p | 3.13p | 8586490 |
| 14/08/2017 | 3.00p | 3.13p | 3.00p | 3.13p | 1822311 |
| 11/08/2017 | 3.13p | 3.13p | 2.88p | 3.00p | 7208366 |
| 10/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1164747 |
| 09/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 4916189 |
| 08/08/2017 | 3.13p | 3.88p | 3.00p | 3.13p | 27646924 |
| 07/08/2017 | 3.13p | 3.13p | 3.00p | 3.00p | 3513933 |
| 04/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 11645758 |
| 03/08/2017 | 3.38p | 3.38p | 3.13p | 3.13p | 4045328 |
| 02/08/2017 | 3.63p | 3.63p | 3.38p | 3.38p | 2603429 |
| 01/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 254461 |
| 31/07/2017 | 3.75p | 3.75p | 3.63p | 3.63p | 988049 |
| 28/07/2017 | 3.75p | 3.75p | 3.63p | 3.63p | 4407838 |
| 27/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 654539 |
| 26/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 835830 |
| 25/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 536786 |
| 24/07/2017 | 3.75p | 3.75p | 3.63p | 3.63p | 935789 |
| 21/07/2017 | 3.50p | 3.75p | 3.50p | 3.75p | 1799601 |
| 20/07/2017 | 3.50p | 3.63p | 3.38p | 3.50p | 857596 |
| 19/07/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 297991 |
| 18/07/2017 | 3.50p | 3.63p | 3.50p | 3.63p | 2225680 |
| 17/07/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 215566 |
| 14/07/2017 | 3.38p | 3.63p | 3.38p | 3.63p | 1354361 |
| 13/07/2017 | 3.38p | 3.63p | 3.38p | 3.50p | 1242691 |
| 12/07/2017 | 3.63p | 3.63p | 3.38p | 3.38p | 2580128 |
| 11/07/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 2854182 |
| 10/07/2017 | 3.88p | 4.00p | 3.75p | 3.88p | 1304037 |
| 07/07/2017 | 3.75p | 3.88p | 3.88p | 3.88p | 588081 |
| 06/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 796686 |
| 05/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1379597 |
| 04/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 796093 |
| 03/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1752921 |
| 30/06/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1030927 |
| 29/06/2017 | 3.88p | 4.00p | 3.88p | 3.88p | 2781950 |
| 28/06/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 776846 |
| 27/06/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 418723 |
| 26/06/2017 | 3.75p | 3.88p | 3.75p | 3.88p | 1509658 |
| 23/06/2017 | 3.75p | 3.75p | 3.63p | 3.75p | 991690 |
| 22/06/2017 | 3.88p | 3.88p | 3.63p | 3.75p | 0 |
| 21/06/2017 | 3.88p | 3.88p | 3.63p | 3.88p | 0 |
| 20/06/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 19/06/2017 | 4.13p | 4.13p | 3.88p | 3.88p | 0 |
| 16/06/2017 | 4.13p | 4.22p | 4.05p | 4.13p | 568890 |
| 15/06/2017 | 4.38p | 4.38p | 4.10p | 4.13p | 736765 |
| 14/06/2017 | 4.13p | 4.25p | 4.04p | 4.13p | 2085734 |
| 13/06/2017 | 3.88p | 4.22p | 3.85p | 4.13p | 443867 |
| 12/06/2017 | 3.88p | 4.10p | 3.85p | 3.88p | 4407250 |
| 09/06/2017 | 4.00p | 4.00p | 3.61p | 3.88p | 5174164 |
| 08/06/2017 | 4.00p | 4.15p | 3.98p | 4.00p | 561964 |
| 07/06/2017 | 4.00p | 4.25p | 3.96p | 4.00p | 775666 |
| 06/06/2017 | 4.00p | 4.20p | 3.90p | 4.00p | 2092731 |
| 05/06/2017 | 4.13p | 4.13p | 3.75p | 4.00p | 754476 |
| 02/06/2017 | 4.13p | 4.15p | 4.00p | 4.13p | 1170375 |
| 01/06/2017 | 4.25p | 4.31p | 4.00p | 4.13p | 1859418 |
| 31/05/2017 | 4.38p | 4.50p | 4.25p | 4.25p | 648570 |
| 30/05/2017 | 4.38p | 4.40p | 4.00p | 4.38p | 2272946 |
| 26/05/2017 | 4.38p | 4.41p | 4.29p | 4.38p | 2711070 |
| 25/05/2017 | 4.25p | 4.38p | 4.20p | 4.38p | 2719249 |
| 24/05/2017 | 4.38p | 4.40p | 4.00p | 4.25p | 1227439 |
| 23/05/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 4826214 |
| 22/05/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 2203943 |
| 19/05/2017 | 4.38p | 4.43p | 4.18p | 4.38p | 3675335 |
| 18/05/2017 | 4.25p | 4.38p | 4.13p | 4.13p | 1760032 |
| 17/05/2017 | 4.25p | 4.30p | 4.00p | 4.25p | 8941597 |
| 16/05/2017 | 4.38p | 4.39p | 4.25p | 4.25p | 1632083 |
| 15/05/2017 | 4.25p | 4.45p | 4.20p | 4.38p | 3063847 |
| 12/05/2017 | 4.13p | 4.45p | 4.13p | 4.25p | 1886408 |
| 11/05/2017 | 4.13p | 4.33p | 4.00p | 4.13p | 4731402 |
| 10/05/2017 | 4.13p | 4.13p | 4.00p | 4.13p | 431471 |
| 09/05/2017 | 3.88p | 4.13p | 3.88p | 4.13p | 1112247 |
| 08/05/2017 | 3.88p | 3.92p | 3.63p | 3.88p | 557787 |
| 05/05/2017 | 3.88p | 3.92p | 3.83p | 3.88p | 395892 |
| 04/05/2017 | 4.00p | 4.00p | 3.85p | 3.88p | 1075217 |
| 03/05/2017 | 4.00p | 4.07p | 3.90p | 4.00p | 418479 |
| 02/05/2017 | 4.00p | 4.11p | 3.89p | 4.00p | 628470 |
| 28/04/2017 | 4.00p | 4.12p | 3.93p | 4.00p | 295399 |
| 27/04/2017 | 3.75p | 4.00p | 3.75p | 4.00p | 558167 |
| 26/04/2017 | 3.75p | 4.00p | 3.75p | 3.75p | 67147 |
| 25/04/2017 | 3.88p | 3.98p | 3.68p | 3.75p | 708573 |
| 24/04/2017 | 3.88p | 3.92p | 3.75p | 3.88p | 422214 |
| 21/04/2017 | 3.75p | 4.00p | 3.67p | 3.88p | 524511 |
| 20/04/2017 | 4.00p | 4.00p | 3.74p | 3.75p | 979785 |
| 19/04/2017 | 4.00p | 4.06p | 3.86p | 4.00p | 507104 |
| 18/04/2017 | 4.13p | 4.13p | 3.81p | 4.00p | 1669525 |
| 13/04/2017 | 4.13p | 4.15p | 4.04p | 4.13p | 1163173 |
| 12/04/2017 | 4.13p | 4.17p | 4.08p | 4.13p | 1213094 |
| 11/04/2017 | 4.13p | 4.19p | 4.07p | 4.13p | 1303281 |
| 10/04/2017 | 4.13p | 4.25p | 4.06p | 4.13p | 1345530 |
| 07/04/2017 | 4.13p | 4.40p | 4.13p | 4.13p | 4210796 |
| 06/04/2017 | 4.00p | 4.25p | 3.75p | 4.13p | 3777324 |
| 05/04/2017 | 4.00p | 4.14p | 3.95p | 4.00p | 1610122 |
| 04/04/2017 | 4.13p | 4.19p | 4.00p | 4.00p | 654406 |
| 03/04/2017 | 4.00p | 4.25p | 3.94p | 4.13p | 1246117 |
| 31/03/2017 | 4.00p | 4.08p | 3.88p | 4.00p | 1519921 |
| 30/03/2017 | 4.00p | 4.13p | 3.90p | 4.00p | 548957 |
| 29/03/2017 | 3.88p | 4.13p | 3.80p | 4.13p | 2579223 |
| 28/03/2017 | 3.88p | 3.95p | 3.88p | 3.88p | 721282 |
| 27/03/2017 | 3.88p | 3.93p | 3.78p | 3.88p | 1382704 |
| 24/03/2017 | 3.88p | 3.94p | 3.76p | 3.88p | 1090052 |
| 23/03/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 696707 |
| 22/03/2017 | 3.50p | 3.98p | 3.50p | 3.88p | 4363790 |
| 21/03/2017 | 3.50p | 3.62p | 3.43p | 3.50p | 2834961 |
| 20/03/2017 | 3.50p | 3.75p | 3.34p | 3.50p | 4324730 |
| 17/03/2017 | 3.50p | 3.55p | 3.44p | 3.50p | 3803766 |
| 16/03/2017 | 4.13p | 4.13p | 3.40p | 3.50p | 13274162 |
| 15/03/2017 | 3.88p | 4.20p | 3.75p | 4.13p | 2320717 |
| 14/03/2017 | 3.85p | 3.91p | 3.85p | 3.88p | 2949693 |
| 13/03/2017 | 3.88p | 3.94p | 3.80p | 3.85p | 3437562 |
| 10/03/2017 | 3.88p | 3.90p | 3.81p | 3.83p | 1882869 |
| 09/03/2017 | 3.88p | 4.00p | 3.85p | 3.88p | 2042068 |
| 08/03/2017 | 3.88p | 4.00p | 3.88p | 3.88p | 2813742 |
| 07/03/2017 | 4.00p | 4.10p | 3.88p | 3.88p | 1357921 |
| 06/03/2017 | 4.00p | 4.06p | 3.93p | 4.00p | 195790 |
| 03/03/2017 | 4.00p | 4.10p | 3.90p | 4.00p | 1054800 |
| 02/03/2017 | 4.00p | 4.19p | 3.95p | 4.00p | 760237 |
| 01/03/2017 | 4.13p | 4.34p | 3.90p | 4.00p | 5785750 |
| 28/02/2017 | 4.63p | 4.72p | 4.13p | 4.13p | 7383009 |
*Close Price adjusted for both dividends and splits