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 |
|---|---|---|---|---|---|
| 27/02/2017 | 4.13p | 4.37p | 4.10p | 4.25p | 1776537 |
| 24/02/2017 | 4.50p | 4.50p | 4.13p | 4.13p | 2629769 |
| 23/02/2017 | 4.50p | 4.50p | 4.35p | 4.50p | 1585765 |
| 22/02/2017 | 4.38p | 4.65p | 4.35p | 4.50p | 1933383 |
| 21/02/2017 | 4.50p | 4.58p | 4.38p | 4.38p | 1469008 |
| 20/02/2017 | 4.50p | 4.62p | 4.36p | 4.50p | 2883684 |
| 17/02/2017 | 4.50p | 4.60p | 4.40p | 4.50p | 2143919 |
| 16/02/2017 | 4.25p | 4.60p | 4.25p | 4.50p | 3852500 |
| 15/02/2017 | 4.25p | 4.44p | 4.19p | 4.25p | 631202 |
| 14/02/2017 | 4.25p | 4.26p | 4.15p | 4.25p | 320851 |
| 13/02/2017 | 4.25p | 4.29p | 4.15p | 4.25p | 683980 |
| 10/02/2017 | 4.25p | 4.33p | 4.19p | 4.25p | 477997 |
| 09/02/2017 | 4.25p | 4.35p | 4.15p | 4.25p | 402725 |
| 08/02/2017 | 4.25p | 4.37p | 4.10p | 4.25p | 1153438 |
| 07/02/2017 | 4.13p | 4.40p | 4.07p | 4.25p | 3383832 |
| 06/02/2017 | 3.88p | 4.25p | 3.88p | 4.13p | 3171521 |
| 03/02/2017 | 3.88p | 3.95p | 3.81p | 3.88p | 650955 |
| 02/02/2017 | 3.88p | 3.97p | 3.78p | 3.88p | 4666698 |
| 01/02/2017 | 3.88p | 3.98p | 3.82p | 3.88p | 1250375 |
| 31/01/2017 | 3.88p | 3.89p | 3.79p | 3.88p | 447451 |
| 30/01/2017 | 3.88p | 3.94p | 3.78p | 3.88p | 857537 |
| 27/01/2017 | 3.88p | 3.94p | 3.76p | 3.88p | 1163010 |
| 26/01/2017 | 4.00p | 4.25p | 3.77p | 3.88p | 1201332 |
| 25/01/2017 | 4.00p | 4.05p | 3.90p | 4.00p | 1360993 |
| 24/01/2017 | 4.00p | 4.08p | 3.96p | 4.00p | 1191921 |
| 23/01/2017 | 4.00p | 4.15p | 3.95p | 4.00p | 611635 |
| 20/01/2017 | 4.00p | 4.05p | 3.92p | 4.00p | 2801168 |
| 19/01/2017 | 4.00p | 4.22p | 3.90p | 4.00p | 2278918 |
| 18/01/2017 | 4.00p | 4.20p | 3.90p | 4.00p | 317344 |
| 17/01/2017 | 4.00p | 4.05p | 3.91p | 4.00p | 620793 |
| 16/01/2017 | 4.00p | 4.05p | 3.88p | 4.00p | 1826076 |
| 13/01/2017 | 4.13p | 4.16p | 4.00p | 4.00p | 1142491 |
| 12/01/2017 | 4.13p | 4.20p | 4.13p | 4.13p | 374227 |
| 11/01/2017 | 4.25p | 4.25p | 4.13p | 4.13p | 728174 |
| 10/01/2017 | 4.25p | 4.50p | 4.18p | 4.25p | 1422586 |
| 09/01/2017 | 4.13p | 4.25p | 4.13p | 4.25p | 482246 |
| 06/01/2017 | 4.25p | 4.38p | 4.13p | 4.13p | 1848414 |
| 05/01/2017 | 4.25p | 4.30p | 4.15p | 4.25p | 4473303 |
| 04/01/2017 | 4.25p | 4.30p | 4.05p | 4.25p | 2431428 |
| 03/01/2017 | 4.25p | 4.33p | 4.00p | 4.25p | 471376 |
| 30/12/2016 | 4.25p | 4.37p | 4.20p | 4.25p | 119053 |
| 29/12/2016 | 4.38p | 4.50p | 4.20p | 4.25p | 608269 |
| 28/12/2016 | 4.50p | 4.50p | 4.31p | 4.38p | 404744 |
| 23/12/2016 | 4.50p | 4.60p | 4.35p | 4.50p | 306245 |
| 22/12/2016 | 4.50p | 4.75p | 4.30p | 4.50p | 658365 |
| 21/12/2016 | 4.50p | 4.65p | 4.36p | 4.50p | 2548371 |
| 20/12/2016 | 4.38p | 4.47p | 4.25p | 4.25p | 1297540 |
| 19/12/2016 | 4.25p | 4.45p | 4.18p | 4.38p | 2635365 |
| 16/12/2016 | 4.25p | 4.35p | 4.20p | 4.25p | 1797680 |
| 15/12/2016 | 4.25p | 4.35p | 4.17p | 4.25p | 1527590 |
| 14/12/2016 | 4.00p | 4.25p | 3.93p | 4.25p | 1653463 |
| 13/12/2016 | 4.25p | 4.25p | 3.80p | 4.00p | 6100819 |
| 12/12/2016 | 4.50p | 4.67p | 4.35p | 4.50p | 621282 |
| 09/12/2016 | 4.13p | 4.50p | 4.00p | 4.50p | 1931388 |
| 08/12/2016 | 4.13p | 4.13p | 4.01p | 4.13p | 550291 |
| 07/12/2016 | 4.13p | 4.13p | 4.02p | 4.13p | 151013 |
| 06/12/2016 | 4.13p | 4.13p | 4.01p | 4.13p | 326520 |
| 05/12/2016 | 4.13p | 4.15p | 3.88p | 4.13p | 981126 |
| 02/12/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 651437 |
| 01/12/2016 | 4.13p | 4.14p | 4.03p | 4.13p | 180726 |
| 30/11/2016 | 4.13p | 4.16p | 4.07p | 4.13p | 183601 |
| 29/11/2016 | 4.13p | 4.18p | 4.04p | 4.13p | 475673 |
| 28/11/2016 | 4.13p | 4.18p | 4.03p | 4.13p | 350247 |
| 25/11/2016 | 4.13p | 4.22p | 4.00p | 4.13p | 1375319 |
| 24/11/2016 | 4.13p | 4.37p | 4.10p | 4.13p | 1977963 |
| 23/11/2016 | 4.13p | 4.19p | 4.00p | 4.13p | 958344 |
| 22/11/2016 | 4.25p | 4.25p | 4.05p | 4.13p | 3373394 |
| 21/11/2016 | 4.25p | 4.30p | 4.13p | 4.25p | 317018 |
| 18/11/2016 | 4.25p | 4.35p | 4.14p | 4.25p | 29703 |
| 17/11/2016 | 4.25p | 4.25p | 4.14p | 4.25p | 100000 |
| 16/11/2016 | 4.25p | 4.35p | 4.14p | 4.25p | 17452 |
| 15/11/2016 | 4.00p | 4.40p | 4.00p | 4.25p | 417653 |
| 14/11/2016 | 4.00p | 4.24p | 3.96p | 4.13p | 697730 |
| 11/11/2016 | 4.13p | 4.24p | 3.95p | 4.00p | 677776 |
| 10/11/2016 | 4.13p | 4.16p | 4.01p | 4.13p | 766734 |
| 09/11/2016 | 4.00p | 4.24p | 3.90p | 4.13p | 1723819 |
| 08/11/2016 | 4.25p | 4.30p | 4.22p | 4.25p | 85499 |
| 07/11/2016 | 4.25p | 4.32p | 4.00p | 4.25p | 785271 |
| 04/11/2016 | 4.25p | 4.35p | 4.17p | 4.25p | 333426 |
| 03/11/2016 | 4.38p | 4.38p | 4.10p | 4.25p | 1133900 |
| 02/11/2016 | 4.38p | 4.38p | 4.29p | 4.38p | 210827 |
| 01/11/2016 | 4.38p | 4.45p | 4.17p | 4.38p | 1718929 |
| 31/10/2016 | 4.38p | 4.75p | 4.27p | 4.38p | 1668816 |
| 28/10/2016 | 4.50p | 4.50p | 4.35p | 4.38p | 236261 |
| 27/10/2016 | 4.38p | 4.50p | 4.25p | 4.50p | 930649 |
| 26/10/2016 | 4.50p | 4.50p | 4.38p | 4.38p | 476521 |
| 25/10/2016 | 4.63p | 4.63p | 4.43p | 4.50p | 860958 |
| 24/10/2016 | 4.38p | 4.69p | 4.38p | 4.63p | 919027 |
| 21/10/2016 | 4.50p | 4.67p | 4.30p | 4.63p | 1512081 |
| 20/10/2016 | 4.50p | 4.65p | 4.13p | 4.50p | 7446919 |
| 19/10/2016 | 4.50p | 4.50p | 4.26p | 4.50p | 317197 |
| 18/10/2016 | 4.50p | 4.75p | 4.30p | 4.50p | 1298510 |
| 17/10/2016 | 4.50p | 4.50p | 4.38p | 4.50p | 1956860 |
| 14/10/2016 | 4.38p | 4.59p | 4.38p | 4.50p | 1941030 |
| 13/10/2016 | 4.38p | 4.50p | 4.25p | 4.38p | 2329828 |
| 12/10/2016 | 4.50p | 4.65p | 4.38p | 4.38p | 1520323 |
| 11/10/2016 | 5.00p | 5.00p | 4.30p | 4.63p | 4239378 |
| 10/10/2016 | 5.13p | 5.25p | 4.75p | 5.00p | 3306388 |
| 07/10/2016 | 5.25p | 5.45p | 5.05p | 5.13p | 2600343 |
| 06/10/2016 | 5.75p | 5.75p | 5.05p | 5.38p | 5966322 |
| 05/10/2016 | 5.88p | 6.00p | 5.63p | 5.75p | 1857189 |
| 04/10/2016 | 5.88p | 6.14p | 5.81p | 5.88p | 4289772 |
| 03/10/2016 | 5.75p | 5.95p | 5.33p | 5.88p | 7052481 |
| 30/09/2016 | 6.00p | 6.17p | 5.16p | 5.75p | 4215398 |
| 29/09/2016 | 5.50p | 5.94p | 5.50p | 5.75p | 2720403 |
| 28/09/2016 | 5.63p | 5.87p | 5.35p | 5.50p | 3572707 |
| 27/09/2016 | 5.63p | 5.65p | 5.05p | 5.50p | 5964918 |
| 26/09/2016 | 5.63p | 6.25p | 5.25p | 5.63p | 9399030 |
| 23/09/2016 | 4.50p | 5.90p | 4.50p | 5.63p | 11190115 |
| 22/09/2016 | 3.75p | 4.92p | 3.75p | 4.50p | 8386137 |
| 21/09/2016 | 3.75p | 3.75p | 3.50p | 3.63p | 746865 |
| 20/09/2016 | 3.75p | 4.00p | 3.60p | 3.75p | 520496 |
| 19/09/2016 | 3.75p | 3.82p | 3.55p | 3.75p | 4676978 |
| 16/09/2016 | 3.75p | 3.80p | 3.67p | 3.75p | 640378 |
| 15/09/2016 | 3.75p | 3.82p | 3.50p | 3.75p | 257037 |
| 14/09/2016 | 3.75p | 4.00p | 3.50p | 3.75p | 1031786 |
| 13/09/2016 | 3.63p | 3.85p | 3.50p | 3.75p | 724950 |
| 12/09/2016 | 3.75p | 3.77p | 3.63p | 3.63p | 521757 |
| 09/09/2016 | 3.75p | 3.77p | 3.63p | 3.75p | 99786 |
| 08/09/2016 | 3.75p | 3.80p | 3.63p | 3.75p | 2489005 |
| 07/09/2016 | 3.75p | 3.82p | 3.60p | 3.75p | 723211 |
| 06/09/2016 | 4.00p | 4.00p | 3.67p | 3.75p | 449519 |
| 05/09/2016 | 4.00p | 4.00p | 3.80p | 4.00p | 1083281 |
| 02/09/2016 | 4.00p | 4.00p | 3.75p | 4.00p | 226298 |
| 01/09/2016 | 4.00p | 4.10p | 3.80p | 4.00p | 526788 |
| 31/08/2016 | 3.75p | 4.20p | 3.75p | 4.00p | 445126 |
| 30/08/2016 | 3.88p | 4.00p | 3.80p | 3.88p | 373410 |
| 26/08/2016 | 3.63p | 3.95p | 3.63p | 3.88p | 2043609 |
| 25/08/2016 | 3.75p | 3.79p | 3.63p | 3.63p | 149188 |
| 24/08/2016 | 3.75p | 3.79p | 3.68p | 3.75p | 52386 |
| 23/08/2016 | 3.75p | 3.82p | 3.65p | 3.75p | 820373 |
| 22/08/2016 | 3.63p | 3.95p | 3.50p | 3.75p | 3088750 |
| 19/08/2016 | 3.63p | 3.75p | 3.63p | 3.63p | 233359 |
| 18/08/2016 | 3.63p | 3.75p | 3.63p | 3.63p | 478044 |
| 17/08/2016 | 3.63p | 3.75p | 3.63p | 3.63p | 128149 |
| 16/08/2016 | 3.63p | 3.70p | 3.50p | 3.63p | 728755 |
| 15/08/2016 | 3.75p | 3.75p | 3.63p | 3.63p | 216914 |
| 12/08/2016 | 3.63p | 3.75p | 3.60p | 3.75p | 816881 |
| 11/08/2016 | 3.75p | 3.82p | 3.63p | 3.63p | 231868 |
| 10/08/2016 | 3.88p | 3.95p | 3.51p | 3.75p | 1577902 |
| 09/08/2016 | 4.00p | 4.00p | 3.75p | 3.88p | 635177 |
| 08/08/2016 | 4.00p | 4.00p | 3.89p | 4.00p | 186996 |
| 05/08/2016 | 4.00p | 4.05p | 3.89p | 4.00p | 170032 |
| 04/08/2016 | 4.00p | 4.07p | 3.88p | 4.00p | 378785 |
| 03/08/2016 | 4.00p | 4.15p | 3.80p | 4.00p | 532198 |
| 02/08/2016 | 4.00p | 4.09p | 3.75p | 4.00p | 219295 |
| 01/08/2016 | 4.13p | 4.25p | 3.88p | 4.00p | 1148466 |
| 29/07/2016 | 4.00p | 4.25p | 3.90p | 4.13p | 2594458 |
| 28/07/2016 | 3.88p | 4.00p | 3.80p | 4.00p | 952070 |
| 27/07/2016 | 3.88p | 3.90p | 3.73p | 3.88p | 220159 |
| 26/07/2016 | 3.75p | 4.00p | 3.75p | 3.88p | 516278 |
| 25/07/2016 | 3.63p | 4.00p | 3.63p | 3.75p | 386827 |
| 22/07/2016 | 3.63p | 3.85p | 3.60p | 3.63p | 1635230 |
| 21/07/2016 | 3.63p | 3.75p | 3.58p | 3.63p | 945326 |
| 20/07/2016 | 3.63p | 3.75p | 3.50p | 3.63p | 2016424 |
| 19/07/2016 | 3.88p | 3.88p | 3.50p | 3.63p | 1782536 |
| 18/07/2016 | 4.00p | 4.08p | 3.75p | 3.88p | 1284547 |
| 15/07/2016 | 4.13p | 4.15p | 3.85p | 3.88p | 1185886 |
| 14/07/2016 | 4.13p | 4.28p | 4.05p | 4.13p | 1091227 |
| 13/07/2016 | 4.13p | 4.25p | 4.13p | 4.13p | 1008997 |
| 12/07/2016 | 3.75p | 4.25p | 3.75p | 4.13p | 3555599 |
| 11/07/2016 | 3.63p | 3.75p | 3.50p | 3.75p | 1649566 |
| 08/07/2016 | 3.63p | 3.69p | 3.50p | 3.63p | 2526795 |
| 07/07/2016 | 3.38p | 3.64p | 3.38p | 3.63p | 5430523 |
| 06/07/2016 | 3.25p | 3.44p | 3.23p | 3.25p | 410114 |
| 05/07/2016 | 3.25p | 3.37p | 3.16p | 3.25p | 344735 |
| 04/07/2016 | 3.25p | 3.45p | 3.05p | 3.25p | 1345943 |
| 01/07/2016 | 2.88p | 3.40p | 2.88p | 3.25p | 632274 |
| 30/06/2016 | 2.63p | 3.00p | 2.63p | 2.88p | 669341 |
| 29/06/2016 | 2.75p | 2.85p | 2.56p | 2.63p | 1385291 |
| 28/06/2016 | 2.88p | 2.89p | 2.65p | 2.75p | 604055 |
| 27/06/2016 | 3.00p | 3.18p | 2.75p | 2.88p | 1800356 |
| 24/06/2016 | 2.63p | 2.98p | 2.50p | 2.88p | 1390495 |
| 23/06/2016 | 2.88p | 2.90p | 2.81p | 2.88p | 3625888 |
| 22/06/2016 | 2.88p | 2.90p | 2.76p | 2.88p | 36325868 |
| 21/06/2016 | 2.88p | 3.00p | 2.75p | 2.88p | 1785048 |
| 20/06/2016 | 2.88p | 3.00p | 2.78p | 2.88p | 1257411 |
| 17/06/2016 | 3.00p | 3.00p | 2.84p | 2.88p | 768238 |
| 16/06/2016 | 3.38p | 3.38p | 2.85p | 3.00p | 2349104 |
| 15/06/2016 | 2.88p | 3.13p | 2.88p | 3.13p | 798018 |
| 14/06/2016 | 3.13p | 3.13p | 2.88p | 2.88p | 955437 |
| 13/06/2016 | 3.13p | 3.21p | 3.00p | 3.13p | 2501654 |
| 10/06/2016 | 3.13p | 3.25p | 3.10p | 3.13p | 1726784 |
| 09/06/2016 | 3.13p | 3.25p | 3.13p | 3.13p | 2366859 |
| 08/06/2016 | 3.13p | 3.30p | 3.13p | 3.13p | 5985035 |
| 07/06/2016 | 3.38p | 3.38p | 3.15p | 3.38p | 1070945 |
| 06/06/2016 | 3.13p | 3.40p | 3.05p | 3.38p | 7729636 |
| 03/06/2016 | 3.13p | 3.30p | 3.00p | 3.13p | 10996532 |
| 02/06/2016 | 3.13p | 3.25p | 2.90p | 3.13p | 14962568 |
| 01/06/2016 | 3.13p | 3.20p | 3.00p | 3.13p | 8726587 |
| 31/05/2016 | 3.50p | 3.50p | 3.02p | 3.13p | 17906124 |
| 27/05/2016 | 3.50p | 3.70p | 3.40p | 3.50p | 6551386 |
| 26/05/2016 | 3.55p | 3.70p | 3.50p | 3.50p | 6357700 |
| 25/05/2016 | 3.73p | 3.73p | 3.40p | 3.55p | 8813738 |
| 24/05/2016 | 3.88p | 3.93p | 3.70p | 3.73p | 5303722 |
| 23/05/2016 | 3.88p | 4.00p | 3.75p | 3.88p | 1714526 |
| 20/05/2016 | 3.88p | 4.04p | 3.88p | 3.88p | 1502643 |
| 19/05/2016 | 3.88p | 4.09p | 3.88p | 3.88p | 2268933 |
| 18/05/2016 | 4.00p | 4.03p | 3.88p | 3.88p | 2925363 |
| 17/05/2016 | 3.88p | 4.10p | 3.88p | 4.00p | 4211966 |
*Close Price adjusted for both dividends and splits