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 |
|---|---|---|---|---|---|
| 03/11/2021 | 10.70p | 10.76p | 10.12p | 10.70p | 2606530 |
| 02/11/2021 | 10.50p | 10.70p | 10.30p | 10.54p | 3064926 |
| 01/11/2021 | 10.18p | 10.58p | 9.99p | 10.40p | 8091899 |
| 29/10/2021 | 9.87p | 10.21p | 9.75p | 10.18p | 1678522 |
| 28/10/2021 | 9.91p | 10.28p | 9.70p | 9.85p | 1259901 |
| 27/10/2021 | 9.80p | 10.26p | 9.66p | 9.80p | 2262618 |
| 26/10/2021 | 9.70p | 10.34p | 9.51p | 9.70p | 1711917 |
| 25/10/2021 | 10.34p | 10.34p | 9.61p | 9.80p | 1422040 |
| 22/10/2021 | 9.94p | 10.36p | 9.63p | 9.90p | 1703527 |
| 21/10/2021 | 9.99p | 10.43p | 9.71p | 9.80p | 2808341 |
| 20/10/2021 | 10.10p | 10.36p | 9.71p | 10.10p | 1115238 |
| 19/10/2021 | 10.00p | 10.28p | 9.82p | 10.10p | 726237 |
| 18/10/2021 | 10.14p | 10.20p | 9.72p | 10.10p | 1026973 |
| 15/10/2021 | 9.76p | 10.28p | 9.74p | 10.00p | 3453168 |
| 14/10/2021 | 9.71p | 10.20p | 9.70p | 9.77p | 2518134 |
| 13/10/2021 | 9.84p | 10.50p | 9.80p | 9.89p | 8263799 |
| 12/10/2021 | 9.85p | 9.90p | 9.58p | 9.79p | 2443319 |
| 11/10/2021 | 10.00p | 10.58p | 9.48p | 9.82p | 13979198 |
| 08/10/2021 | 9.02p | 9.27p | 9.00p | 9.15p | 1470148 |
| 07/10/2021 | 8.80p | 9.10p | 8.75p | 9.10p | 5246178 |
| 06/10/2021 | 8.84p | 8.96p | 8.55p | 8.70p | 4781333 |
| 05/10/2021 | 8.72p | 9.20p | 8.61p | 9.00p | 5100442 |
| 04/10/2021 | 9.00p | 9.12p | 8.70p | 8.70p | 5080639 |
| 01/10/2021 | 9.21p | 9.32p | 8.92p | 9.12p | 7082116 |
| 30/09/2021 | 9.60p | 9.60p | 9.28p | 9.60p | 2735404 |
| 29/09/2021 | 9.62p | 9.99p | 9.50p | 9.57p | 2962978 |
| 28/09/2021 | 9.70p | 9.99p | 9.51p | 9.80p | 2340532 |
| 27/09/2021 | 9.75p | 10.02p | 9.52p | 9.92p | 3790499 |
| 24/09/2021 | 9.48p | 10.42p | 9.34p | 10.10p | 8500255 |
| 23/09/2021 | 9.50p | 9.50p | 9.10p | 9.42p | 8067020 |
| 22/09/2021 | 10.00p | 10.00p | 9.40p | 9.40p | 7795099 |
| 21/09/2021 | 10.20p | 10.25p | 9.81p | 10.00p | 3427791 |
| 20/09/2021 | 10.26p | 10.33p | 10.10p | 10.22p | 3248869 |
| 17/09/2021 | 10.00p | 10.50p | 9.82p | 10.32p | 6006287 |
| 16/09/2021 | 9.90p | 10.12p | 9.85p | 9.88p | 4286452 |
| 15/09/2021 | 10.00p | 10.11p | 9.50p | 9.85p | 8788381 |
| 14/09/2021 | 10.28p | 10.28p | 9.92p | 9.92p | 4017707 |
| 13/09/2021 | 10.36p | 10.48p | 10.04p | 10.25p | 3154094 |
| 10/09/2021 | 10.60p | 10.60p | 10.43p | 10.44p | 2208734 |
| 09/09/2021 | 10.74p | 10.74p | 10.45p | 10.60p | 2924298 |
| 08/09/2021 | 10.70p | 10.90p | 10.70p | 10.76p | 1264157 |
| 07/09/2021 | 10.80p | 10.98p | 10.60p | 10.76p | 3296978 |
| 06/09/2021 | 10.92p | 10.92p | 10.64p | 10.70p | 2661576 |
| 03/09/2021 | 10.80p | 10.80p | 10.60p | 10.72p | 2379746 |
| 02/09/2021 | 11.00p | 11.00p | 10.52p | 10.70p | 3044636 |
| 01/09/2021 | 10.80p | 10.87p | 10.62p | 10.80p | 3367470 |
| 31/08/2021 | 10.90p | 10.90p | 10.39p | 10.66p | 4766015 |
| 30/08/2021 | 10.80p | 10.90p | 10.78p | 10.90p | 2670765 |
| 27/08/2021 | 10.80p | 10.90p | 10.78p | 10.90p | 2670765 |
| 26/08/2021 | 11.00p | 11.13p | 10.75p | 10.80p | 3033592 |
| 25/08/2021 | 11.00p | 11.12p | 10.84p | 11.00p | 5371609 |
| 24/08/2021 | 11.12p | 11.25p | 10.83p | 11.00p | 3928168 |
| 23/08/2021 | 11.60p | 11.88p | 10.66p | 11.20p | 13872174 |
| 20/08/2021 | 11.50p | 11.60p | 11.21p | 11.56p | 1968509 |
| 19/08/2021 | 11.60p | 11.60p | 11.20p | 11.30p | 6429943 |
| 18/08/2021 | 11.30p | 11.58p | 10.94p | 11.40p | 5363969 |
| 17/08/2021 | 11.00p | 11.25p | 10.70p | 11.14p | 9780126 |
| 16/08/2021 | 11.80p | 12.34p | 10.82p | 11.10p | 17180510 |
| 13/08/2021 | 11.42p | 12.00p | 11.17p | 12.00p | 15414988 |
| 12/08/2021 | 11.00p | 11.38p | 10.60p | 11.38p | 16000843 |
| 11/08/2021 | 11.10p | 11.35p | 10.62p | 10.70p | 14635865 |
| 10/08/2021 | 10.70p | 11.10p | 10.30p | 11.00p | 21226604 |
| 09/08/2021 | 11.00p | 11.09p | 10.30p | 10.44p | 13769687 |
| 06/08/2021 | 9.60p | 11.18p | 9.60p | 10.74p | 31078696 |
| 05/08/2021 | 10.00p | 10.20p | 9.45p | 9.62p | 11822553 |
| 04/08/2021 | 9.50p | 10.51p | 9.13p | 9.85p | 13964161 |
| 03/08/2021 | 8.90p | 9.49p | 8.90p | 9.32p | 7746520 |
| 02/08/2021 | 8.50p | 8.61p | 8.23p | 8.61p | 4091862 |
| 30/07/2021 | 8.19p | 8.50p | 8.03p | 8.50p | 2761590 |
| 29/07/2021 | 8.00p | 8.29p | 7.86p | 8.17p | 3861311 |
| 28/07/2021 | 8.19p | 8.30p | 7.84p | 7.98p | 3625768 |
| 27/07/2021 | 8.40p | 8.40p | 8.16p | 8.30p | 2027584 |
| 26/07/2021 | 8.37p | 8.39p | 8.18p | 8.35p | 2040896 |
| 23/07/2021 | 8.27p | 8.40p | 8.15p | 8.37p | 2910937 |
| 22/07/2021 | 8.30p | 8.30p | 8.02p | 8.25p | 2204793 |
| 21/07/2021 | 8.24p | 8.25p | 8.01p | 8.10p | 1354408 |
| 20/07/2021 | 8.10p | 8.24p | 7.71p | 8.00p | 5344061 |
| 19/07/2021 | 8.85p | 9.09p | 7.76p | 8.20p | 10945750 |
| 16/07/2021 | 9.10p | 9.10p | 8.85p | 8.85p | 711162 |
| 15/07/2021 | 8.75p | 9.15p | 8.75p | 8.93p | 1809638 |
| 14/07/2021 | 9.00p | 9.07p | 8.75p | 8.75p | 1031443 |
| 13/07/2021 | 9.00p | 9.10p | 8.84p | 9.05p | 2084771 |
| 12/07/2021 | 9.50p | 9.50p | 8.70p | 9.05p | 6606030 |
| 09/07/2021 | 9.60p | 9.60p | 9.10p | 9.40p | 6943066 |
| 08/07/2021 | 9.90p | 10.20p | 9.51p | 10.20p | 2626501 |
| 07/07/2021 | 10.20p | 10.40p | 9.81p | 9.90p | 5777042 |
| 06/07/2021 | 9.85p | 10.16p | 9.80p | 10.05p | 4519578 |
| 05/07/2021 | 9.45p | 10.00p | 9.31p | 9.85p | 2676001 |
| 02/07/2021 | 9.85p | 9.94p | 9.25p | 9.45p | 2871446 |
| 01/07/2021 | 10.15p | 10.22p | 9.71p | 9.85p | 3261944 |
| 30/06/2021 | 9.50p | 10.35p | 9.50p | 9.90p | 9738863 |
| 29/06/2021 | 8.93p | 9.59p | 8.86p | 9.50p | 5003447 |
| 28/06/2021 | 8.73p | 9.00p | 8.70p | 8.93p | 5194035 |
| 25/06/2021 | 8.55p | 8.85p | 8.51p | 8.73p | 2208038 |
| 24/06/2021 | 8.75p | 8.77p | 8.50p | 8.55p | 2631635 |
| 23/06/2021 | 8.55p | 8.97p | 8.50p | 8.60p | 5096226 |
| 22/06/2021 | 9.15p | 9.20p | 8.45p | 8.55p | 14330193 |
| 21/06/2021 | 9.48p | 9.50p | 9.10p | 9.15p | 5518606 |
| 18/06/2021 | 9.60p | 9.60p | 9.40p | 9.48p | 887135 |
| 17/06/2021 | 9.55p | 9.95p | 9.50p | 9.55p | 9170260 |
| 16/06/2021 | 9.50p | 9.60p | 9.48p | 9.50p | 3870075 |
| 15/06/2021 | 9.50p | 9.60p | 9.47p | 9.60p | 2437703 |
| 14/06/2021 | 9.45p | 9.57p | 9.40p | 9.50p | 1841659 |
| 11/06/2021 | 9.45p | 9.57p | 9.40p | 9.45p | 2222862 |
| 10/06/2021 | 9.70p | 9.70p | 9.41p | 9.50p | 11529854 |
| 09/06/2021 | 9.70p | 9.88p | 9.60p | 9.77p | 3576918 |
| 08/06/2021 | 9.65p | 9.65p | 9.50p | 9.55p | 1519063 |
| 07/06/2021 | 9.70p | 9.81p | 9.50p | 9.65p | 5686139 |
| 04/06/2021 | 9.55p | 9.58p | 9.43p | 9.58p | 1317791 |
| 03/06/2021 | 9.70p | 9.80p | 9.45p | 9.55p | 3803135 |
| 02/06/2021 | 9.65p | 9.78p | 9.55p | 9.78p | 2037153 |
| 01/06/2021 | 9.55p | 9.80p | 9.45p | 9.56p | 2524510 |
| 31/05/2021 | 9.50p | 9.70p | 9.40p | 9.50p | 2959584 |
| 28/05/2021 | 9.50p | 9.70p | 9.40p | 9.50p | 2959584 |
| 27/05/2021 | 9.60p | 9.70p | 9.40p | 9.50p | 4173269 |
| 26/05/2021 | 9.60p | 9.70p | 9.50p | 9.60p | 1370227 |
| 25/05/2021 | 9.80p | 9.82p | 9.30p | 9.60p | 8407383 |
| 24/05/2021 | 9.85p | 9.90p | 9.70p | 9.80p | 1674869 |
| 21/05/2021 | 10.05p | 10.10p | 9.80p | 9.85p | 4269495 |
| 20/05/2021 | 10.00p | 10.20p | 10.00p | 10.05p | 2691170 |
| 19/05/2021 | 10.55p | 10.55p | 9.70p | 10.00p | 5567430 |
| 18/05/2021 | 10.70p | 10.70p | 10.50p | 10.60p | 1434564 |
| 17/05/2021 | 10.80p | 10.82p | 10.61p | 10.70p | 1030476 |
| 14/05/2021 | 10.70p | 10.90p | 10.70p | 10.80p | 3125255 |
| 13/05/2021 | 10.75p | 10.75p | 10.41p | 10.60p | 2716770 |
| 12/05/2021 | 10.85p | 10.90p | 10.74p | 10.74p | 4567360 |
| 11/05/2021 | 11.50p | 11.60p | 10.82p | 10.90p | 7271347 |
| 10/05/2021 | 11.55p | 11.70p | 11.42p | 11.50p | 7211681 |
| 07/05/2021 | 11.35p | 11.68p | 11.30p | 11.55p | 7918267 |
| 06/05/2021 | 11.40p | 11.43p | 11.30p | 11.35p | 3935994 |
| 05/05/2021 | 11.40p | 11.52p | 11.30p | 11.40p | 4132884 |
| 04/05/2021 | 11.15p | 11.70p | 11.00p | 11.40p | 6518158 |
| 03/05/2021 | 11.20p | 11.30p | 11.00p | 11.10p | 1608684 |
| 30/04/2021 | 11.20p | 11.30p | 11.00p | 11.10p | 1608684 |
| 29/04/2021 | 11.05p | 11.70p | 11.00p | 11.20p | 6070155 |
| 28/04/2021 | 10.55p | 11.19p | 10.55p | 11.10p | 4391736 |
| 27/04/2021 | 10.80p | 10.90p | 10.40p | 10.55p | 2561715 |
| 26/04/2021 | 10.60p | 11.06p | 10.52p | 10.80p | 4491250 |
| 23/04/2021 | 10.25p | 10.46p | 10.20p | 10.35p | 1382729 |
| 22/04/2021 | 10.40p | 10.50p | 10.20p | 10.20p | 977599 |
| 21/04/2021 | 10.45p | 10.56p | 10.30p | 10.40p | 1859974 |
| 20/04/2021 | 10.85p | 10.85p | 10.40p | 10.45p | 2902856 |
| 19/04/2021 | 10.90p | 11.00p | 10.70p | 10.85p | 1499849 |
| 16/04/2021 | 11.05p | 11.10p | 10.82p | 11.00p | 2141160 |
| 15/04/2021 | 11.10p | 11.29p | 11.00p | 11.05p | 1964694 |
| 14/04/2021 | 11.30p | 11.40p | 10.80p | 11.00p | 7063947 |
| 13/04/2021 | 11.55p | 11.60p | 11.30p | 11.35p | 4796757 |
| 12/04/2021 | 11.75p | 11.80p | 11.50p | 11.55p | 8238054 |
| 09/04/2021 | 11.60p | 11.80p | 11.50p | 11.75p | 2705270 |
| 08/04/2021 | 11.45p | 11.90p | 11.30p | 11.60p | 5903869 |
| 07/04/2021 | 10.80p | 12.00p | 10.78p | 11.50p | 19049048 |
| 06/04/2021 | 9.85p | 10.90p | 9.80p | 10.80p | 8427676 |
| 05/04/2021 | 9.90p | 10.00p | 9.80p | 9.85p | 1764277 |
| 02/04/2021 | 9.90p | 10.00p | 9.80p | 9.85p | 1764277 |
| 01/04/2021 | 9.90p | 10.00p | 9.80p | 9.85p | 3464277 |
| 31/03/2021 | 9.90p | 10.00p | 9.43p | 9.90p | 4613595 |
| 30/03/2021 | 9.80p | 9.90p | 9.70p | 9.90p | 775578 |
| 29/03/2021 | 9.85p | 10.10p | 9.71p | 9.80p | 1503566 |
| 26/03/2021 | 10.10p | 10.19p | 9.80p | 9.85p | 2715429 |
| 25/03/2021 | 10.15p | 10.50p | 10.00p | 10.10p | 4487032 |
| 24/03/2021 | 10.05p | 10.48p | 9.98p | 10.15p | 17621960 |
| 23/03/2021 | 9.85p | 10.20p | 9.70p | 10.05p | 2314243 |
| 22/03/2021 | 10.35p | 10.35p | 9.70p | 9.85p | 3610922 |
| 19/03/2021 | 9.80p | 9.90p | 9.35p | 9.45p | 12909286 |
| 18/03/2021 | 9.81p | 9.90p | 9.70p | 9.80p | 932308 |
| 17/03/2021 | 9.80p | 9.90p | 9.70p | 9.81p | 1741018 |
| 16/03/2021 | 9.90p | 10.00p | 9.70p | 9.80p | 1643550 |
| 15/03/2021 | 9.90p | 10.00p | 9.80p | 9.90p | 27370836 |
| 12/03/2021 | 10.20p | 10.39p | 9.80p | 9.90p | 2408387 |
| 11/03/2021 | 9.95p | 10.50p | 9.92p | 10.30p | 4188356 |
| 10/03/2021 | 9.60p | 10.00p | 9.56p | 9.90p | 1601075 |
| 09/03/2021 | 9.60p | 9.70p | 9.50p | 9.60p | 2642502 |
| 08/03/2021 | 9.50p | 9.69p | 9.40p | 9.60p | 2102729 |
| 05/03/2021 | 9.45p | 9.60p | 9.31p | 9.50p | 2860255 |
| 04/03/2021 | 9.75p | 9.75p | 9.37p | 9.45p | 3661682 |
| 03/03/2021 | 9.45p | 10.00p | 9.40p | 9.75p | 5769836 |
| 02/03/2021 | 9.65p | 9.70p | 9.40p | 9.45p | 1840785 |
| 01/03/2021 | 9.65p | 9.70p | 9.60p | 9.70p | 1157471 |
| 26/02/2021 | 9.95p | 10.00p | 9.60p | 9.65p | 4035260 |
| 25/02/2021 | 10.10p | 10.20p | 9.90p | 10.00p | 2488170 |
| 24/02/2021 | 10.13p | 10.15p | 9.81p | 10.10p | 58578668 |
| 23/02/2021 | 10.25p | 10.30p | 10.00p | 10.13p | 1777912 |
| 22/02/2021 | 10.58p | 10.70p | 10.20p | 10.25p | 4253397 |
| 19/02/2021 | 10.65p | 10.70p | 10.30p | 10.65p | 2756643 |
| 18/02/2021 | 11.03p | 11.10p | 10.58p | 10.70p | 5067241 |
| 17/02/2021 | 10.80p | 11.10p | 10.50p | 11.03p | 7284976 |
| 16/02/2021 | 10.43p | 11.10p | 10.42p | 10.80p | 5322186 |
| 15/02/2021 | 10.33p | 10.50p | 10.10p | 10.50p | 3135172 |
| 12/02/2021 | 10.20p | 10.40p | 10.15p | 10.25p | 3553732 |
| 11/02/2021 | 10.18p | 10.40p | 10.00p | 10.20p | 9723397 |
| 10/02/2021 | 10.60p | 10.70p | 10.02p | 10.15p | 8357597 |
| 09/02/2021 | 11.23p | 11.24p | 10.51p | 10.75p | 3108212 |
| 08/02/2021 | 11.45p | 11.80p | 11.20p | 11.30p | 2265193 |
| 05/02/2021 | 11.45p | 11.50p | 11.21p | 11.43p | 8571612 |
| 04/02/2021 | 11.60p | 11.70p | 11.39p | 11.50p | 2755943 |
| 03/02/2021 | 10.90p | 11.80p | 10.82p | 11.60p | 15315619 |
| 02/02/2021 | 10.38p | 11.00p | 9.81p | 10.85p | 20055322 |
| 01/02/2021 | 11.53p | 11.64p | 10.35p | 10.40p | 18215784 |
| 29/01/2021 | 11.80p | 12.00p | 11.30p | 11.43p | 6084775 |
| 28/01/2021 | 12.25p | 12.30p | 11.10p | 11.70p | 36954820 |
*Close Price adjusted for both dividends and splits