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 |
|---|---|---|---|---|---|
| 16/05/2016 | 4.13p | 4.25p | 3.88p | 3.88p | 3381767 |
| 13/05/2016 | 3.88p | 4.08p | 3.88p | 4.00p | 2976181 |
| 12/05/2016 | 4.00p | 4.00p | 3.86p | 3.88p | 494369 |
| 11/05/2016 | 4.00p | 4.02p | 3.92p | 4.00p | 1034544 |
| 10/05/2016 | 4.00p | 4.08p | 3.92p | 4.00p | 440451 |
| 09/05/2016 | 4.13p | 4.13p | 3.83p | 4.00p | 4120554 |
| 06/05/2016 | 4.13p | 4.15p | 4.00p | 4.13p | 1096055 |
| 05/05/2016 | 4.38p | 4.38p | 4.00p | 4.13p | 6193100 |
| 04/05/2016 | 4.38p | 4.50p | 4.29p | 4.38p | 2970105 |
| 03/05/2016 | 4.38p | 4.50p | 4.29p | 4.38p | 1551792 |
| 29/04/2016 | 4.38p | 4.46p | 4.26p | 4.38p | 1448706 |
| 28/04/2016 | 4.38p | 4.50p | 4.26p | 4.38p | 770492 |
| 27/04/2016 | 4.50p | 4.58p | 4.25p | 4.38p | 2384537 |
| 26/04/2016 | 4.50p | 4.65p | 4.43p | 4.50p | 2255567 |
| 25/04/2016 | 4.50p | 4.75p | 4.43p | 4.50p | 385214 |
| 22/04/2016 | 4.50p | 4.63p | 4.50p | 4.50p | 531199 |
| 21/04/2016 | 4.50p | 4.58p | 4.25p | 4.50p | 1273772 |
| 20/04/2016 | 4.50p | 4.70p | 4.43p | 4.50p | 2118611 |
| 19/04/2016 | 4.50p | 4.75p | 4.48p | 4.50p | 4345335 |
| 18/04/2016 | 4.63p | 4.63p | 4.25p | 4.50p | 1533943 |
| 15/04/2016 | 4.63p | 4.65p | 4.50p | 4.63p | 234838 |
| 14/04/2016 | 4.50p | 4.65p | 4.42p | 4.63p | 4121146 |
| 13/04/2016 | 4.50p | 4.58p | 4.40p | 4.50p | 572925 |
| 12/04/2016 | 4.50p | 4.60p | 4.25p | 4.50p | 992252 |
| 11/04/2016 | 4.50p | 4.65p | 4.25p | 4.50p | 1343944 |
| 08/04/2016 | 4.63p | 4.70p | 4.50p | 4.50p | 1885766 |
| 07/04/2016 | 4.63p | 4.70p | 4.55p | 4.63p | 1623741 |
| 06/04/2016 | 4.63p | 4.75p | 4.25p | 4.63p | 5406693 |
| 05/04/2016 | 4.63p | 4.63p | 4.25p | 4.63p | 2475059 |
| 04/04/2016 | 4.63p | 4.83p | 4.25p | 4.63p | 6052405 |
| 01/04/2016 | 4.88p | 4.88p | 4.50p | 4.63p | 1104075 |
| 31/03/2016 | 4.88p | 4.95p | 4.80p | 4.88p | 828206 |
| 30/03/2016 | 4.88p | 5.00p | 4.80p | 4.88p | 363797 |
| 29/03/2016 | 4.88p | 5.00p | 4.80p | 4.88p | 1182751 |
| 24/03/2016 | 4.88p | 4.97p | 4.81p | 4.88p | 818666 |
| 23/03/2016 | 4.88p | 5.00p | 4.80p | 5.00p | 843925 |
| 22/03/2016 | 4.88p | 5.20p | 4.75p | 4.88p | 3340756 |
| 21/03/2016 | 4.88p | 5.00p | 4.50p | 4.88p | 8103054 |
| 18/03/2016 | 4.63p | 5.00p | 4.50p | 4.88p | 22843282 |
| 17/03/2016 | 4.63p | 4.80p | 4.50p | 4.63p | 4580176 |
| 16/03/2016 | 4.63p | 4.74p | 4.50p | 4.63p | 3114147 |
| 15/03/2016 | 4.63p | 4.70p | 4.53p | 4.63p | 3457296 |
| 14/03/2016 | 4.25p | 4.66p | 4.20p | 4.63p | 4451472 |
| 11/03/2016 | 4.25p | 4.34p | 4.15p | 4.25p | 566229 |
| 10/03/2016 | 4.25p | 4.37p | 4.13p | 4.25p | 359556 |
| 09/03/2016 | 4.25p | 4.30p | 4.13p | 4.25p | 94155 |
| 08/03/2016 | 4.50p | 4.70p | 4.01p | 4.25p | 6833615 |
| 07/03/2016 | 4.50p | 4.75p | 4.20p | 4.50p | 4263566 |
| 04/03/2016 | 4.00p | 4.25p | 3.75p | 4.25p | 2900925 |
| 03/03/2016 | 4.13p | 4.13p | 3.78p | 4.00p | 3696295 |
| 02/03/2016 | 4.50p | 4.57p | 4.07p | 4.13p | 5314605 |
| 01/03/2016 | 4.50p | 4.65p | 4.45p | 4.50p | 579277 |
| 29/02/2016 | 4.25p | 4.65p | 4.25p | 4.50p | 1122534 |
| 26/02/2016 | 4.25p | 4.45p | 4.25p | 4.25p | 1221322 |
| 25/02/2016 | 4.25p | 4.50p | 4.25p | 4.25p | 381097 |
| 24/02/2016 | 4.25p | 4.38p | 4.25p | 4.25p | 654209 |
| 23/02/2016 | 4.25p | 4.36p | 4.22p | 4.25p | 153461 |
| 22/02/2016 | 4.25p | 4.40p | 4.22p | 4.25p | 1080871 |
| 19/02/2016 | 4.25p | 4.39p | 4.13p | 4.25p | 254428 |
| 18/02/2016 | 4.25p | 4.40p | 4.22p | 4.25p | 293422 |
| 17/02/2016 | 4.25p | 4.43p | 4.20p | 4.25p | 1612338 |
| 16/02/2016 | 4.25p | 4.44p | 4.20p | 4.25p | 846775 |
| 15/02/2016 | 4.25p | 4.35p | 4.10p | 4.25p | 718255 |
| 12/02/2016 | 4.25p | 4.35p | 4.25p | 4.25p | 558090 |
| 11/02/2016 | 4.38p | 4.40p | 4.00p | 4.25p | 2304103 |
| 10/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 2034029 |
| 09/02/2016 | 4.50p | 4.50p | 4.25p | 4.38p | 441363 |
| 08/02/2016 | 4.50p | 4.50p | 4.38p | 4.50p | 381671 |
| 05/02/2016 | 4.50p | 4.58p | 4.30p | 4.50p | 2827389 |
| 04/02/2016 | 4.63p | 4.63p | 4.36p | 4.50p | 1476578 |
| 03/02/2016 | 4.63p | 4.63p | 4.56p | 4.63p | 100000 |
| 02/02/2016 | 4.60p | 4.65p | 4.56p | 4.63p | 146559 |
| 01/02/2016 | 4.75p | 4.80p | 4.58p | 4.60p | 1660906 |
| 29/01/2016 | 4.63p | 4.90p | 4.63p | 4.75p | 1990615 |
| 28/01/2016 | 4.88p | 4.90p | 4.60p | 4.63p | 1255321 |
| 27/01/2016 | 4.88p | 5.00p | 4.75p | 4.88p | 2529421 |
| 26/01/2016 | 5.00p | 5.13p | 4.75p | 4.88p | 846505 |
| 25/01/2016 | 5.00p | 5.13p | 4.96p | 5.00p | 311783 |
| 22/01/2016 | 5.00p | 5.00p | 4.93p | 5.00p | 2918725 |
| 21/01/2016 | 5.00p | 5.00p | 4.91p | 5.00p | 925352 |
| 20/01/2016 | 4.88p | 5.20p | 4.86p | 5.00p | 2986389 |
| 19/01/2016 | 5.00p | 5.14p | 4.97p | 5.13p | 353439 |
| 18/01/2016 | 5.00p | 5.20p | 4.95p | 5.00p | 1073570 |
| 15/01/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 1672204 |
| 14/01/2016 | 5.00p | 5.13p | 4.98p | 5.13p | 3304821 |
| 13/01/2016 | 5.00p | 5.08p | 4.75p | 5.00p | 905237 |
| 12/01/2016 | 5.00p | 5.00p | 4.85p | 5.00p | 1444059 |
| 11/01/2016 | 5.00p | 5.05p | 4.95p | 5.00p | 1746429 |
| 08/01/2016 | 5.00p | 5.05p | 4.95p | 5.00p | 210263 |
| 07/01/2016 | 5.00p | 5.10p | 4.93p | 5.00p | 1723154 |
| 06/01/2016 | 5.00p | 5.00p | 4.90p | 5.00p | 1240367 |
| 05/01/2016 | 5.00p | 5.08p | 4.93p | 5.00p | 3367677 |
| 04/01/2016 | 5.00p | 5.08p | 4.91p | 5.00p | 478312 |
| 31/12/2015 | 5.00p | 5.25p | 5.00p | 5.00p | 34459 |
| 30/12/2015 | 4.88p | 5.00p | 4.88p | 5.00p | 734975 |
| 29/12/2015 | 5.00p | 5.05p | 4.75p | 4.88p | 3005317 |
| 24/12/2015 | 5.00p | 5.05p | 4.93p | 5.00p | 316990 |
| 23/12/2015 | 5.00p | 5.00p | 4.88p | 5.00p | 152006 |
| 22/12/2015 | 5.00p | 5.00p | 4.93p | 5.00p | 875711 |
| 21/12/2015 | 5.00p | 5.10p | 4.90p | 5.00p | 1626150 |
| 18/12/2015 | 4.88p | 5.00p | 4.85p | 5.00p | 246997 |
| 17/12/2015 | 4.88p | 5.00p | 4.75p | 4.88p | 2436673 |
| 16/12/2015 | 5.13p | 5.13p | 4.80p | 4.88p | 8623435 |
| 15/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 874119 |
| 14/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 421268 |
| 11/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 754408 |
| 10/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 601955 |
| 09/12/2015 | 5.13p | 5.13p | 4.90p | 5.13p | 3740980 |
| 08/12/2015 | 5.13p | 5.25p | 5.00p | 5.13p | 6368377 |
| 07/12/2015 | 5.13p | 5.15p | 5.00p | 5.13p | 723173 |
| 04/12/2015 | 5.13p | 5.19p | 5.00p | 5.13p | 409501 |
| 03/12/2015 | 5.13p | 5.13p | 4.88p | 5.13p | 2484010 |
| 02/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 477839 |
| 01/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 359685 |
| 30/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1393011 |
| 27/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1531774 |
| 26/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 4243358 |
| 25/11/2015 | 5.13p | 5.19p | 5.10p | 5.13p | 770411 |
| 24/11/2015 | 5.13p | 5.20p | 5.08p | 5.13p | 4047905 |
| 23/11/2015 | 5.13p | 5.22p | 5.13p | 5.13p | 408183 |
| 20/11/2015 | 5.13p | 5.27p | 5.05p | 5.13p | 1078417 |
| 19/11/2015 | 5.13p | 5.21p | 5.10p | 5.13p | 127930 |
| 18/11/2015 | 5.13p | 5.20p | 5.00p | 5.13p | 212042 |
| 17/11/2015 | 5.13p | 5.19p | 5.00p | 5.13p | 3433294 |
| 16/11/2015 | 5.13p | 5.18p | 5.03p | 5.13p | 293517 |
| 13/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1793856 |
| 12/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1861994 |
| 11/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1342852 |
| 10/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 32659 |
| 09/11/2015 | 5.13p | 5.14p | 5.03p | 5.13p | 1777670 |
| 06/11/2015 | 5.13p | 5.13p | 5.02p | 5.13p | 3448003 |
| 05/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 3677875 |
| 04/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 3340611 |
| 03/11/2015 | 5.25p | 5.25p | 5.00p | 5.13p | 8882843 |
| 02/11/2015 | 5.25p | 5.25p | 5.06p | 5.25p | 949938 |
| 30/10/2015 | 5.25p | 5.30p | 5.13p | 5.13p | 1948116 |
| 29/10/2015 | 5.25p | 5.30p | 5.00p | 5.25p | 803312 |
| 28/10/2015 | 5.13p | 5.25p | 5.05p | 5.25p | 662349 |
| 27/10/2015 | 5.13p | 5.18p | 5.08p | 5.13p | 511097 |
| 26/10/2015 | 5.13p | 5.18p | 5.01p | 5.13p | 418325 |
| 23/10/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1304896 |
| 22/10/2015 | 5.13p | 5.17p | 5.01p | 5.13p | 796583 |
| 21/10/2015 | 5.25p | 5.29p | 5.01p | 5.13p | 676585 |
| 20/10/2015 | 5.25p | 5.30p | 5.22p | 5.25p | 843433 |
| 19/10/2015 | 5.13p | 5.30p | 5.13p | 5.25p | 3032313 |
| 16/10/2015 | 5.13p | 5.25p | 5.10p | 5.13p | 1227269 |
| 15/10/2015 | 5.13p | 5.22p | 5.05p | 5.13p | 1139151 |
| 14/10/2015 | 5.25p | 5.33p | 5.00p | 5.13p | 964782 |
| 13/10/2015 | 5.25p | 5.50p | 5.10p | 5.25p | 9720519 |
| 12/10/2015 | 5.13p | 5.25p | 5.04p | 5.25p | 1890775 |
| 09/10/2015 | 5.13p | 5.15p | 5.00p | 5.13p | 1295053 |
| 08/10/2015 | 5.13p | 5.15p | 5.03p | 5.13p | 780188 |
| 07/10/2015 | 5.13p | 5.20p | 5.04p | 5.13p | 716694 |
| 06/10/2015 | 5.00p | 5.25p | 5.00p | 5.13p | 328656 |
| 05/10/2015 | 5.00p | 5.12p | 4.97p | 5.00p | 859322 |
| 02/10/2015 | 4.88p | 5.10p | 4.88p | 5.00p | 747882 |
| 01/10/2015 | 4.88p | 5.00p | 4.79p | 4.88p | 528365 |
| 30/09/2015 | 4.88p | 5.00p | 4.75p | 4.88p | 1340502 |
| 29/09/2015 | 4.88p | 5.00p | 4.75p | 4.88p | 5542719 |
| 28/09/2015 | 5.00p | 5.04p | 4.87p | 4.88p | 1160063 |
| 25/09/2015 | 4.88p | 5.13p | 4.88p | 5.00p | 4030819 |
| 24/09/2015 | 4.88p | 5.17p | 4.85p | 4.88p | 3113427 |
| 23/09/2015 | 4.75p | 4.90p | 4.63p | 4.88p | 2701682 |
| 22/09/2015 | 4.50p | 4.90p | 4.43p | 4.75p | 3635883 |
| 21/09/2015 | 5.13p | 5.13p | 4.36p | 4.50p | 3115357 |
| 18/09/2015 | 4.88p | 4.90p | 4.81p | 4.88p | 484619 |
| 17/09/2015 | 4.88p | 4.89p | 4.80p | 4.88p | 790701 |
| 16/09/2015 | 4.88p | 5.00p | 4.80p | 4.88p | 842622 |
| 15/09/2015 | 4.63p | 4.99p | 4.63p | 4.88p | 566188 |
| 14/09/2015 | 5.13p | 5.13p | 4.63p | 4.63p | 2648569 |
| 11/09/2015 | 4.63p | 4.63p | 4.45p | 4.50p | 1791884 |
| 10/09/2015 | 4.75p | 4.75p | 4.51p | 4.63p | 538192 |
| 09/09/2015 | 4.75p | 4.77p | 4.61p | 4.75p | 121270 |
| 08/09/2015 | 4.75p | 5.00p | 4.63p | 4.75p | 324753 |
| 07/09/2015 | 4.75p | 4.80p | 4.72p | 4.75p | 56217 |
| 04/09/2015 | 4.75p | 4.85p | 4.75p | 4.75p | 918299 |
| 03/09/2015 | 4.88p | 4.90p | 4.75p | 4.75p | 641550 |
| 02/09/2015 | 4.88p | 4.98p | 4.88p | 4.88p | 555085 |
| 01/09/2015 | 4.75p | 5.00p | 4.75p | 4.88p | 338514 |
| 28/08/2015 | 4.75p | 4.92p | 4.68p | 4.75p | 622523 |
| 27/08/2015 | 4.63p | 4.83p | 4.60p | 4.75p | 1056590 |
| 26/08/2015 | 4.63p | 4.71p | 4.60p | 4.63p | 329847 |
| 25/08/2015 | 4.50p | 4.75p | 4.42p | 4.63p | 970557 |
| 24/08/2015 | 4.63p | 4.68p | 4.30p | 4.50p | 2323684 |
| 21/08/2015 | 4.88p | 4.88p | 4.61p | 4.63p | 866266 |
| 20/08/2015 | 5.00p | 5.00p | 4.76p | 4.88p | 2492273 |
| 19/08/2015 | 5.00p | 5.10p | 4.75p | 5.00p | 148044 |
| 18/08/2015 | 4.75p | 5.13p | 4.50p | 5.00p | 1683376 |
| 17/08/2015 | 4.75p | 4.79p | 4.50p | 4.75p | 387833 |
| 14/08/2015 | 4.88p | 4.88p | 4.50p | 4.75p | 360261 |
| 13/08/2015 | 4.88p | 4.88p | 4.63p | 4.88p | 2076432 |
| 12/08/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 82635 |
| 11/08/2015 | 5.00p | 5.09p | 4.80p | 4.88p | 346922 |
| 10/08/2015 | 5.13p | 5.13p | 4.85p | 5.00p | 164554 |
| 07/08/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 356627 |
| 06/08/2015 | 5.00p | 5.13p | 4.90p | 5.13p | 996546 |
| 05/08/2015 | 5.00p | 5.00p | 4.98p | 5.00p | 28950 |
| 04/08/2015 | 5.13p | 5.15p | 4.85p | 5.00p | 1570349 |
| 03/08/2015 | 4.88p | 5.31p | 4.88p | 5.13p | 1572841 |
| 31/07/2015 | 4.63p | 4.97p | 4.50p | 4.88p | 2587051 |
*Close Price adjusted for both dividends and splits