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 |
|---|---|---|---|---|---|
| 12/08/2022 | 6.00p | 6.20p | 5.90p | 6.08p | 11107074 |
| 11/08/2022 | 5.69p | 6.02p | 5.59p | 5.89p | 67376784 |
| 10/08/2022 | 5.30p | 5.62p | 5.30p | 5.57p | 30282122 |
| 09/08/2022 | 5.44p | 5.49p | 5.33p | 5.41p | 948829 |
| 08/08/2022 | 5.43p | 5.45p | 5.24p | 5.41p | 3299556 |
| 05/08/2022 | 5.40p | 5.43p | 5.20p | 5.31p | 4129287 |
| 04/08/2022 | 5.43p | 5.49p | 5.31p | 5.44p | 2320230 |
| 03/08/2022 | 5.45p | 5.56p | 5.36p | 5.36p | 8464790 |
| 02/08/2022 | 5.27p | 5.60p | 5.00p | 5.37p | 15615718 |
| 01/08/2022 | 5.55p | 5.66p | 5.11p | 5.27p | 22459068 |
| 29/07/2022 | 5.16p | 5.70p | 5.11p | 5.50p | 17106524 |
| 28/07/2022 | 5.53p | 5.66p | 5.19p | 5.36p | 18061660 |
| 27/07/2022 | 5.84p | 6.00p | 5.48p | 5.60p | 19472920 |
| 26/07/2022 | 6.00p | 6.09p | 5.74p | 5.95p | 8325733 |
| 25/07/2022 | 6.30p | 6.39p | 6.05p | 6.10p | 7315690 |
| 22/07/2022 | 6.16p | 6.38p | 6.16p | 6.38p | 929282 |
| 21/07/2022 | 6.11p | 6.28p | 5.95p | 6.24p | 7795371 |
| 20/07/2022 | 6.01p | 6.19p | 6.01p | 6.11p | 2058129 |
| 19/07/2022 | 6.05p | 6.16p | 5.99p | 6.10p | 1919712 |
| 18/07/2022 | 6.00p | 6.19p | 5.95p | 6.10p | 1622964 |
| 15/07/2022 | 5.91p | 6.16p | 5.91p | 6.16p | 1506370 |
| 14/07/2022 | 6.16p | 6.43p | 5.91p | 6.10p | 2760643 |
| 13/07/2022 | 6.41p | 6.48p | 6.15p | 6.20p | 3477339 |
| 12/07/2022 | 6.49p | 6.70p | 6.31p | 6.40p | 3129598 |
| 11/07/2022 | 6.35p | 6.54p | 6.26p | 6.40p | 2103644 |
| 08/07/2022 | 6.40p | 6.43p | 6.32p | 6.40p | 1146003 |
| 07/07/2022 | 6.34p | 6.69p | 6.30p | 6.40p | 2824328 |
| 06/07/2022 | 6.10p | 6.50p | 6.10p | 6.30p | 1796102 |
| 05/07/2022 | 6.40p | 6.49p | 5.90p | 6.11p | 6390633 |
| 04/07/2022 | 6.65p | 6.79p | 6.38p | 6.47p | 2181447 |
| 01/07/2022 | 6.66p | 6.74p | 6.51p | 6.70p | 1338128 |
| 30/06/2022 | 6.49p | 6.75p | 6.45p | 6.60p | 3613395 |
| 29/06/2022 | 6.61p | 6.76p | 6.45p | 6.65p | 3720336 |
| 28/06/2022 | 6.83p | 6.83p | 6.58p | 6.64p | 2231082 |
| 27/06/2022 | 6.92p | 6.96p | 6.63p | 6.84p | 2063693 |
| 24/06/2022 | 6.83p | 6.98p | 6.81p | 6.90p | 1590916 |
| 23/06/2022 | 7.16p | 7.16p | 6.87p | 6.87p | 2251666 |
| 22/06/2022 | 7.19p | 7.19p | 6.87p | 7.16p | 3049426 |
| 21/06/2022 | 7.30p | 7.30p | 7.09p | 7.30p | 511491 |
| 20/06/2022 | 7.17p | 7.30p | 7.09p | 7.30p | 971398 |
| 17/06/2022 | 7.13p | 7.40p | 7.10p | 7.30p | 1018348 |
| 16/06/2022 | 7.25p | 7.37p | 6.90p | 7.22p | 4018570 |
| 15/06/2022 | 7.07p | 7.40p | 6.93p | 7.10p | 4449472 |
| 14/06/2022 | 7.21p | 7.49p | 6.90p | 7.15p | 4479083 |
| 13/06/2022 | 7.36p | 7.58p | 7.02p | 7.24p | 4126361 |
| 10/06/2022 | 7.80p | 7.93p | 7.46p | 7.55p | 2417762 |
| 09/06/2022 | 7.90p | 8.02p | 7.71p | 7.95p | 1752012 |
| 08/06/2022 | 7.98p | 8.20p | 7.91p | 8.05p | 1344944 |
| 07/06/2022 | 8.20p | 8.26p | 7.92p | 8.04p | 2016492 |
| 06/06/2022 | 7.75p | 8.30p | 7.58p | 8.27p | 8361457 |
| 03/06/2022 | 7.50p | 7.60p | 7.35p | 7.60p | 631372 |
| 02/06/2022 | 7.50p | 7.60p | 7.35p | 7.60p | 631372 |
| 01/06/2022 | 7.50p | 7.60p | 7.35p | 7.60p | 631372 |
| 31/05/2022 | 7.46p | 7.50p | 7.20p | 7.50p | 1265945 |
| 30/05/2022 | 7.29p | 7.47p | 6.86p | 7.44p | 1949331 |
| 27/05/2022 | 7.29p | 7.30p | 7.11p | 7.14p | 1229024 |
| 26/05/2022 | 6.80p | 7.29p | 6.73p | 7.25p | 2152540 |
| 25/05/2022 | 6.75p | 6.94p | 6.71p | 6.84p | 620040 |
| 24/05/2022 | 6.75p | 6.97p | 6.71p | 6.85p | 1260103 |
| 23/05/2022 | 6.95p | 7.24p | 6.80p | 6.80p | 2167729 |
| 20/05/2022 | 7.00p | 7.24p | 6.89p | 7.00p | 981038 |
| 19/05/2022 | 7.11p | 7.14p | 6.88p | 7.00p | 1703842 |
| 18/05/2022 | 7.29p | 7.30p | 7.06p | 7.30p | 1631883 |
| 17/05/2022 | 7.05p | 7.29p | 7.01p | 7.19p | 1096073 |
| 16/05/2022 | 6.80p | 7.00p | 6.77p | 6.98p | 1507122 |
| 13/05/2022 | 6.74p | 7.00p | 6.59p | 6.80p | 1521847 |
| 12/05/2022 | 6.98p | 7.19p | 6.30p | 6.66p | 8959899 |
| 11/05/2022 | 7.20p | 7.27p | 6.86p | 7.00p | 2188151 |
| 10/05/2022 | 6.90p | 7.29p | 6.84p | 7.20p | 3456103 |
| 09/05/2022 | 6.89p | 7.06p | 6.54p | 6.80p | 3394792 |
| 06/05/2022 | 7.30p | 7.56p | 6.79p | 7.00p | 8377953 |
| 05/05/2022 | 7.72p | 7.89p | 7.25p | 7.35p | 2784514 |
| 04/05/2022 | 7.80p | 7.80p | 7.50p | 7.68p | 1709693 |
| 03/05/2022 | 7.70p | 7.84p | 7.66p | 7.72p | 1297624 |
| 02/05/2022 | 7.44p | 7.73p | 7.44p | 7.70p | 1024510 |
| 29/04/2022 | 7.44p | 7.73p | 7.44p | 7.70p | 1024510 |
| 28/04/2022 | 7.84p | 7.84p | 7.35p | 7.35p | 2781268 |
| 27/04/2022 | 7.71p | 7.88p | 7.60p | 7.80p | 1635042 |
| 26/04/2022 | 7.80p | 7.99p | 7.77p | 7.90p | 473877 |
| 25/04/2022 | 7.77p | 7.99p | 7.71p | 7.90p | 3282381 |
| 22/04/2022 | 7.94p | 7.99p | 7.80p | 7.87p | 1606787 |
| 21/04/2022 | 8.13p | 8.13p | 7.88p | 8.00p | 2988134 |
| 20/04/2022 | 8.15p | 8.20p | 7.81p | 8.10p | 2341439 |
| 19/04/2022 | 7.95p | 8.09p | 7.85p | 8.00p | 4393629 |
| 18/04/2022 | 7.85p | 8.10p | 7.75p | 8.10p | 3165187 |
| 15/04/2022 | 7.85p | 8.10p | 7.75p | 8.10p | 3165187 |
| 14/04/2022 | 7.85p | 8.10p | 7.75p | 8.10p | 3165187 |
| 13/04/2022 | 7.88p | 7.96p | 7.66p | 7.84p | 1357615 |
| 12/04/2022 | 7.82p | 8.03p | 7.66p | 7.90p | 2913627 |
| 11/04/2022 | 8.09p | 8.09p | 7.73p | 7.98p | 3176538 |
| 08/04/2022 | 7.51p | 8.15p | 7.50p | 7.99p | 6654752 |
| 07/04/2022 | 7.60p | 7.75p | 7.44p | 7.44p | 3339545 |
| 06/04/2022 | 7.42p | 7.71p | 7.30p | 7.60p | 6635162 |
| 05/04/2022 | 7.38p | 7.40p | 7.17p | 7.40p | 2247682 |
| 04/04/2022 | 7.59p | 7.59p | 7.20p | 7.43p | 3897071 |
| 01/04/2022 | 7.33p | 7.67p | 7.30p | 7.50p | 3704063 |
| 31/03/2022 | 7.60p | 7.73p | 7.35p | 7.50p | 3160504 |
| 30/03/2022 | 7.81p | 8.07p | 7.40p | 7.60p | 10314850 |
| 29/03/2022 | 8.06p | 8.06p | 7.76p | 8.00p | 2050977 |
| 28/03/2022 | 7.81p | 8.07p | 7.79p | 7.98p | 1002514 |
| 25/03/2022 | 8.10p | 8.12p | 7.85p | 8.00p | 2783962 |
| 24/03/2022 | 7.90p | 8.09p | 7.90p | 8.08p | 2245196 |
| 23/03/2022 | 8.00p | 8.09p | 7.83p | 7.95p | 1207467 |
| 22/03/2022 | 7.81p | 8.18p | 7.81p | 8.00p | 775627 |
| 21/03/2022 | 8.11p | 8.11p | 7.82p | 7.95p | 1867966 |
| 18/03/2022 | 8.09p | 8.13p | 7.92p | 8.03p | 1914021 |
| 17/03/2022 | 7.98p | 8.10p | 7.81p | 8.10p | 1659403 |
| 16/03/2022 | 7.79p | 7.90p | 7.56p | 7.90p | 2790634 |
| 15/03/2022 | 7.54p | 7.80p | 7.25p | 7.50p | 3137554 |
| 14/03/2022 | 7.89p | 8.09p | 7.45p | 7.75p | 2899013 |
| 11/03/2022 | 7.36p | 8.03p | 7.36p | 7.72p | 7093095 |
| 10/03/2022 | 7.31p | 7.60p | 7.31p | 7.39p | 5737290 |
| 09/03/2022 | 7.06p | 7.38p | 6.90p | 7.36p | 4711761 |
| 08/03/2022 | 6.79p | 7.07p | 6.54p | 7.00p | 6078370 |
| 07/03/2022 | 7.15p | 7.28p | 6.70p | 6.77p | 8410315 |
| 04/03/2022 | 7.52p | 7.72p | 7.00p | 7.23p | 11103328 |
| 03/03/2022 | 7.95p | 8.09p | 7.53p | 7.60p | 3531405 |
| 02/03/2022 | 8.02p | 8.09p | 7.70p | 8.00p | 3522291 |
| 01/03/2022 | 8.31p | 8.50p | 7.80p | 7.82p | 8243904 |
| 28/02/2022 | 7.85p | 8.50p | 7.66p | 8.50p | 10822935 |
| 25/02/2022 | 7.35p | 7.99p | 7.05p | 7.90p | 22012192 |
| 24/02/2022 | 7.61p | 7.65p | 6.82p | 7.11p | 35266824 |
| 23/02/2022 | 8.00p | 8.24p | 7.64p | 7.90p | 10593879 |
| 22/02/2022 | 8.21p | 8.24p | 7.86p | 7.90p | 6889214 |
| 21/02/2022 | 8.26p | 8.47p | 8.21p | 8.34p | 1998797 |
| 18/02/2022 | 8.47p | 8.50p | 8.30p | 8.50p | 2406857 |
| 17/02/2022 | 8.38p | 8.45p | 8.15p | 8.26p | 1583548 |
| 16/02/2022 | 8.50p | 8.50p | 8.24p | 8.37p | 5204534 |
| 15/02/2022 | 8.21p | 8.50p | 8.21p | 8.48p | 2835058 |
| 14/02/2022 | 8.45p | 8.57p | 8.25p | 8.30p | 2954144 |
| 11/02/2022 | 8.51p | 8.60p | 8.50p | 8.55p | 3667415 |
| 10/02/2022 | 8.45p | 9.10p | 8.45p | 8.55p | 8145817 |
| 09/02/2022 | 8.50p | 8.69p | 8.44p | 8.52p | 11078380 |
| 08/02/2022 | 8.70p | 8.92p | 8.43p | 8.50p | 7665228 |
| 07/02/2022 | 8.90p | 9.00p | 8.60p | 9.00p | 2686433 |
| 04/02/2022 | 8.80p | 9.09p | 8.71p | 8.90p | 1195273 |
| 03/02/2022 | 9.20p | 9.20p | 8.75p | 8.85p | 2290060 |
| 02/02/2022 | 9.30p | 9.30p | 9.00p | 9.23p | 1801695 |
| 01/02/2022 | 9.08p | 9.32p | 9.01p | 9.30p | 885439 |
| 31/01/2022 | 9.24p | 9.25p | 8.92p | 9.10p | 2241215 |
| 28/01/2022 | 9.11p | 9.40p | 8.94p | 9.07p | 5589633 |
| 27/01/2022 | 9.10p | 9.25p | 8.86p | 9.24p | 4184007 |
| 26/01/2022 | 8.67p | 9.25p | 8.67p | 9.13p | 6654137 |
| 25/01/2022 | 8.84p | 9.23p | 8.60p | 8.80p | 5750580 |
| 24/01/2022 | 9.83p | 9.84p | 8.51p | 9.00p | 23304548 |
| 21/01/2022 | 10.00p | 10.04p | 9.34p | 9.75p | 17208224 |
| 20/01/2022 | 10.14p | 10.28p | 9.98p | 10.00p | 9115621 |
| 19/01/2022 | 10.24p | 10.28p | 10.10p | 10.20p | 2308195 |
| 18/01/2022 | 10.20p | 10.58p | 10.11p | 10.22p | 2689742 |
| 17/01/2022 | 10.20p | 10.58p | 10.00p | 10.34p | 6820760 |
| 14/01/2022 | 10.48p | 10.48p | 9.99p | 10.30p | 5948406 |
| 13/01/2022 | 10.48p | 10.48p | 10.24p | 10.40p | 2445472 |
| 12/01/2022 | 10.44p | 10.66p | 10.30p | 10.40p | 3106360 |
| 10/01/2022 | 10.80p | 10.80p | 10.40p | 10.40p | 3753545 |
| 07/01/2022 | 11.00p | 11.00p | 10.52p | 10.82p | 4691119 |
| 06/01/2022 | 10.98p | 11.44p | 10.80p | 10.98p | 6299157 |
| 05/01/2022 | 10.50p | 11.47p | 10.40p | 11.12p | 7620578 |
| 04/01/2022 | 10.02p | 10.50p | 10.02p | 10.40p | 3753690 |
| 31/12/2021 | 10.02p | 10.48p | 10.00p | 10.46p | 1320072 |
| 30/12/2021 | 10.22p | 10.38p | 10.00p | 10.08p | 3574061 |
| 29/12/2021 | 10.20p | 10.57p | 10.02p | 10.14p | 1974100 |
| 28/12/2021 | 10.22p | 10.58p | 10.04p | 10.20p | 952610 |
| 27/12/2021 | 10.22p | 10.58p | 10.04p | 10.20p | 952610 |
| 24/12/2021 | 10.22p | 10.58p | 10.04p | 10.20p | 952610 |
| 23/12/2021 | 10.30p | 10.48p | 10.02p | 10.20p | 1937011 |
| 22/12/2021 | 10.30p | 10.46p | 10.18p | 10.34p | 2296327 |
| 21/12/2021 | 10.18p | 10.38p | 10.00p | 10.32p | 2401806 |
| 20/12/2021 | 10.14p | 10.48p | 9.80p | 10.28p | 5052877 |
| 17/12/2021 | 10.56p | 10.96p | 10.01p | 10.26p | 4665756 |
| 16/12/2021 | 10.92p | 11.33p | 10.34p | 10.58p | 10404745 |
| 15/12/2021 | 10.50p | 10.56p | 10.10p | 10.10p | 3009585 |
| 14/12/2021 | 10.40p | 10.59p | 10.30p | 10.30p | 3559651 |
| 13/12/2021 | 10.60p | 10.76p | 10.22p | 10.46p | 4390995 |
| 10/12/2021 | 10.96p | 10.96p | 10.59p | 10.68p | 2041073 |
| 09/12/2021 | 10.80p | 10.97p | 10.70p | 10.80p | 4944010 |
| 08/12/2021 | 10.90p | 11.00p | 10.54p | 11.00p | 2662589 |
| 07/12/2021 | 10.70p | 11.00p | 10.63p | 11.00p | 4036998 |
| 06/12/2021 | 10.66p | 11.24p | 10.47p | 11.00p | 5775920 |
| 03/12/2021 | 11.04p | 11.18p | 10.50p | 10.50p | 4545027 |
| 02/12/2021 | 10.90p | 11.28p | 10.52p | 11.00p | 3663756 |
| 01/12/2021 | 10.80p | 11.28p | 10.54p | 11.08p | 6308279 |
| 30/11/2021 | 10.78p | 10.98p | 10.30p | 10.98p | 4670127 |
| 29/11/2021 | 10.70p | 11.28p | 10.00p | 10.88p | 7066291 |
| 26/11/2021 | 11.32p | 11.58p | 10.53p | 10.74p | 14008520 |
| 25/11/2021 | 11.60p | 11.76p | 11.38p | 11.50p | 9377777 |
| 24/11/2021 | 11.82p | 12.10p | 11.30p | 11.60p | 10586279 |
| 23/11/2021 | 11.50p | 12.20p | 11.50p | 11.70p | 16868534 |
| 22/11/2021 | 11.90p | 12.26p | 11.63p | 12.00p | 3924007 |
| 19/11/2021 | 11.90p | 12.08p | 11.52p | 11.70p | 3801686 |
| 18/11/2021 | 11.88p | 12.28p | 11.24p | 11.70p | 5321745 |
| 17/11/2021 | 11.12p | 11.44p | 11.09p | 11.20p | 1154954 |
| 16/11/2021 | 11.40p | 11.70p | 11.04p | 11.30p | 2438898 |
| 15/11/2021 | 11.06p | 11.56p | 11.04p | 11.20p | 3556258 |
| 12/11/2021 | 11.50p | 11.50p | 10.93p | 11.10p | 5082166 |
| 11/11/2021 | 11.20p | 11.44p | 11.20p | 11.30p | 1644889 |
| 10/11/2021 | 11.40p | 11.40p | 11.05p | 11.25p | 4179134 |
| 09/11/2021 | 11.42p | 11.90p | 11.30p | 11.46p | 9046249 |
| 08/11/2021 | 11.00p | 11.69p | 10.62p | 11.41p | 11672075 |
| 05/11/2021 | 10.66p | 11.00p | 10.59p | 10.80p | 2520709 |
| 04/11/2021 | 10.80p | 10.80p | 10.36p | 10.46p | 2606714 |
*Close Price adjusted for both dividends and splits