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 |
|---|---|---|---|---|---|
| 15/07/2019 | 3.35p | 3.75p | 3.31p | 3.60p | 30118692 |
| 12/07/2019 | 3.04p | 3.34p | 3.03p | 3.33p | 33711968 |
| 11/07/2019 | 3.03p | 3.09p | 3.00p | 3.06p | 13708916 |
| 10/07/2019 | 2.96p | 3.05p | 2.95p | 3.03p | 18020308 |
| 09/07/2019 | 2.94p | 2.96p | 2.94p | 2.96p | 7875715 |
| 08/07/2019 | 2.93p | 2.95p | 2.90p | 2.94p | 5077459 |
| 05/07/2019 | 2.91p | 2.94p | 2.85p | 2.92p | 18856660 |
| 04/07/2019 | 3.03p | 3.03p | 2.90p | 2.92p | 11494800 |
| 03/07/2019 | 3.02p | 3.05p | 3.00p | 3.03p | 5148180 |
| 02/07/2019 | 3.09p | 3.09p | 3.00p | 3.02p | 10701720 |
| 01/07/2019 | 3.16p | 3.20p | 3.07p | 3.11p | 4099827 |
| 28/06/2019 | 3.19p | 3.20p | 3.12p | 3.16p | 3125551 |
| 27/06/2019 | 3.23p | 3.25p | 3.15p | 3.19p | 1531028 |
| 26/06/2019 | 3.23p | 3.25p | 3.20p | 3.23p | 2294274 |
| 25/06/2019 | 3.23p | 3.25p | 3.20p | 3.23p | 3802887 |
| 24/06/2019 | 3.23p | 3.25p | 3.20p | 3.23p | 3880783 |
| 21/06/2019 | 3.23p | 3.25p | 3.20p | 3.23p | 6710510 |
| 20/06/2019 | 3.23p | 3.23p | 3.20p | 3.20p | 4538337 |
| 19/06/2019 | 3.25p | 3.30p | 3.20p | 3.23p | 1134408 |
| 18/06/2019 | 3.26p | 3.26p | 3.20p | 3.25p | 5763746 |
| 17/06/2019 | 3.28p | 3.30p | 3.20p | 3.26p | 4876929 |
| 14/06/2019 | 3.30p | 3.35p | 3.20p | 3.28p | 3773516 |
| 13/06/2019 | 3.30p | 3.35p | 3.10p | 3.30p | 6248673 |
| 12/06/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 1238570 |
| 11/06/2019 | 3.26p | 3.30p | 3.15p | 3.25p | 15773417 |
| 10/06/2019 | 3.30p | 3.34p | 3.17p | 3.26p | 6669034 |
| 07/06/2019 | 3.15p | 3.19p | 3.12p | 3.19p | 6201527 |
| 06/06/2019 | 3.01p | 3.16p | 3.00p | 3.15p | 65462608 |
| 05/06/2019 | 3.19p | 3.24p | 2.85p | 3.01p | 48190228 |
| 04/06/2019 | 3.25p | 3.25p | 3.10p | 3.17p | 5228658 |
| 03/06/2019 | 3.30p | 3.32p | 3.20p | 3.25p | 2641602 |
| 31/05/2019 | 3.33p | 3.34p | 3.25p | 3.25p | 2894759 |
| 30/05/2019 | 3.25p | 3.45p | 3.25p | 3.33p | 4678955 |
| 29/05/2019 | 3.35p | 3.35p | 3.20p | 3.23p | 7445946 |
| 28/05/2019 | 3.45p | 3.50p | 3.30p | 3.35p | 1862454 |
| 24/05/2019 | 3.30p | 3.48p | 3.30p | 3.45p | 4070352 |
| 23/05/2019 | 3.60p | 3.61p | 3.22p | 3.33p | 9945849 |
| 22/05/2019 | 3.68p | 3.68p | 3.55p | 3.60p | 4709278 |
| 21/05/2019 | 3.65p | 3.70p | 3.64p | 3.68p | 14620106 |
| 20/05/2019 | 3.62p | 3.66p | 3.60p | 3.65p | 13658621 |
| 17/05/2019 | 3.43p | 3.71p | 3.35p | 3.62p | 23823000 |
| 16/05/2019 | 3.40p | 3.45p | 3.20p | 3.43p | 27395038 |
| 15/05/2019 | 3.28p | 3.30p | 3.20p | 3.23p | 11578939 |
| 14/05/2019 | 3.26p | 3.30p | 3.24p | 3.30p | 14823500 |
| 13/05/2019 | 3.22p | 3.26p | 3.18p | 3.25p | 5556552 |
| 10/05/2019 | 3.22p | 3.22p | 3.18p | 3.22p | 4348779 |
| 09/05/2019 | 3.17p | 3.20p | 3.16p | 3.19p | 13402927 |
| 08/05/2019 | 3.13p | 3.25p | 3.10p | 3.17p | 21295652 |
| 07/05/2019 | 3.05p | 3.15p | 3.04p | 3.15p | 59760404 |
| 03/05/2019 | 3.05p | 3.05p | 3.04p | 3.05p | 23505152 |
| 02/05/2019 | 3.04p | 3.05p | 3.03p | 3.05p | 10781210 |
| 01/05/2019 | 3.04p | 3.05p | 3.03p | 3.04p | 1777019 |
| 30/04/2019 | 3.04p | 3.05p | 3.02p | 3.04p | 3666939 |
| 29/04/2019 | 3.04p | 3.05p | 3.02p | 3.04p | 5029779 |
| 26/04/2019 | 3.05p | 3.05p | 3.02p | 3.04p | 9874529 |
| 25/04/2019 | 3.08p | 3.08p | 3.00p | 3.05p | 3455262 |
| 24/04/2019 | 3.08p | 3.10p | 3.00p | 3.08p | 13585442 |
| 23/04/2019 | 3.08p | 3.10p | 3.05p | 3.08p | 13768329 |
| 18/04/2019 | 3.08p | 3.08p | 3.05p | 3.08p | 805069 |
| 17/04/2019 | 3.03p | 3.10p | 3.00p | 3.08p | 2559991 |
| 16/04/2019 | 3.03p | 3.04p | 3.00p | 3.03p | 14499272 |
| 15/04/2019 | 3.03p | 3.06p | 2.90p | 3.03p | 31186184 |
| 12/04/2019 | 3.03p | 3.03p | 3.00p | 3.03p | 4021941 |
| 11/04/2019 | 3.03p | 3.06p | 3.00p | 3.03p | 6540980 |
| 10/04/2019 | 3.13p | 3.13p | 3.00p | 3.03p | 11818983 |
| 09/04/2019 | 3.08p | 3.08p | 3.05p | 3.08p | 1932133 |
| 08/04/2019 | 3.14p | 3.15p | 3.01p | 3.08p | 7086712 |
| 05/04/2019 | 3.18p | 3.18p | 3.10p | 3.14p | 5351514 |
| 04/04/2019 | 3.10p | 3.15p | 2.99p | 3.10p | 13230774 |
| 03/04/2019 | 2.95p | 3.10p | 2.95p | 3.10p | 29476096 |
| 02/04/2019 | 3.03p | 3.05p | 3.01p | 3.03p | 2944912 |
| 01/04/2019 | 3.05p | 3.07p | 3.00p | 3.05p | 4392253 |
| 29/03/2019 | 3.23p | 3.25p | 3.00p | 3.05p | 43177116 |
| 28/03/2019 | 3.35p | 3.37p | 3.20p | 3.25p | 3861751 |
| 27/03/2019 | 3.30p | 3.40p | 3.29p | 3.35p | 5133840 |
| 26/03/2019 | 3.28p | 3.49p | 3.23p | 3.40p | 6560093 |
| 25/03/2019 | 3.18p | 3.47p | 3.15p | 3.28p | 9795027 |
| 22/03/2019 | 3.28p | 3.30p | 3.05p | 3.15p | 13995001 |
| 21/03/2019 | 3.35p | 3.35p | 3.22p | 3.28p | 11474398 |
| 20/03/2019 | 4.55p | 4.60p | 3.11p | 3.35p | 39929424 |
| 19/03/2019 | 4.80p | 4.87p | 4.51p | 4.60p | 9450521 |
| 18/03/2019 | 4.95p | 5.00p | 4.65p | 4.90p | 6781774 |
| 15/03/2019 | 5.15p | 5.18p | 4.90p | 5.05p | 3231657 |
| 14/03/2019 | 5.25p | 5.30p | 5.10p | 5.15p | 2656398 |
| 13/03/2019 | 5.35p | 5.50p | 5.20p | 5.25p | 1902105 |
| 12/03/2019 | 5.45p | 5.70p | 5.30p | 5.35p | 3444207 |
| 11/03/2019 | 5.15p | 5.64p | 5.00p | 5.45p | 3714975 |
| 08/03/2019 | 5.10p | 5.29p | 4.91p | 5.15p | 2967853 |
| 07/03/2019 | 5.05p | 5.09p | 5.00p | 5.00p | 700914 |
| 06/03/2019 | 4.87p | 5.12p | 4.87p | 5.00p | 1709543 |
| 05/03/2019 | 5.00p | 5.09p | 4.80p | 4.87p | 971694 |
| 04/03/2019 | 4.70p | 5.10p | 4.62p | 5.00p | 1698028 |
| 01/03/2019 | 4.80p | 4.82p | 4.50p | 4.70p | 1764376 |
| 28/02/2019 | 4.80p | 4.90p | 4.70p | 4.80p | 1977759 |
| 27/02/2019 | 4.92p | 5.00p | 4.68p | 4.80p | 1416642 |
| 26/02/2019 | 4.95p | 5.00p | 4.86p | 4.92p | 1050097 |
| 25/02/2019 | 5.08p | 5.10p | 4.90p | 4.95p | 1194271 |
| 22/02/2019 | 5.05p | 5.10p | 5.04p | 5.08p | 4545197 |
| 21/02/2019 | 4.95p | 5.10p | 4.91p | 5.10p | 3883279 |
| 20/02/2019 | 5.15p | 5.20p | 4.85p | 4.95p | 3095628 |
| 19/02/2019 | 5.20p | 5.38p | 5.00p | 5.15p | 4933709 |
| 18/02/2019 | 4.95p | 4.99p | 4.90p | 4.95p | 1043397 |
| 15/02/2019 | 4.90p | 5.00p | 4.90p | 4.95p | 2106437 |
| 14/02/2019 | 5.05p | 5.05p | 4.82p | 4.90p | 1376350 |
| 13/02/2019 | 4.90p | 5.09p | 4.88p | 5.05p | 3867371 |
| 12/02/2019 | 4.95p | 5.00p | 4.90p | 5.00p | 2638609 |
| 11/02/2019 | 4.90p | 5.05p | 4.80p | 4.95p | 4045281 |
| 08/02/2019 | 5.03p | 5.07p | 4.82p | 4.95p | 1140708 |
| 07/02/2019 | 5.05p | 5.10p | 4.96p | 5.03p | 822779 |
| 06/02/2019 | 5.03p | 5.10p | 4.96p | 5.04p | 1872966 |
| 05/02/2019 | 5.04p | 5.10p | 4.96p | 5.03p | 1151736 |
| 04/02/2019 | 5.00p | 5.10p | 4.94p | 4.96p | 1946731 |
| 01/02/2019 | 5.15p | 5.20p | 4.87p | 5.00p | 4145596 |
| 31/01/2019 | 4.85p | 5.20p | 4.82p | 5.15p | 4286490 |
| 30/01/2019 | 4.85p | 4.97p | 4.72p | 4.85p | 1876671 |
| 29/01/2019 | 4.90p | 4.98p | 4.72p | 4.85p | 1834306 |
| 28/01/2019 | 4.60p | 5.00p | 4.55p | 4.90p | 2751086 |
| 25/01/2019 | 4.55p | 4.70p | 4.50p | 4.60p | 1573281 |
| 24/01/2019 | 4.40p | 4.70p | 4.30p | 4.50p | 3061342 |
| 23/01/2019 | 4.05p | 4.55p | 4.05p | 4.35p | 3007000 |
| 22/01/2019 | 4.05p | 4.20p | 3.98p | 4.05p | 1016269 |
| 21/01/2019 | 4.00p | 4.20p | 3.90p | 4.05p | 1232198 |
| 18/01/2019 | 4.10p | 4.10p | 3.90p | 4.00p | 2454079 |
| 17/01/2019 | 4.20p | 4.20p | 3.80p | 4.10p | 2970433 |
| 16/01/2019 | 4.27p | 4.30p | 4.11p | 4.20p | 830547 |
| 15/01/2019 | 4.60p | 4.60p | 4.24p | 4.32p | 1877336 |
| 14/01/2019 | 4.75p | 4.79p | 4.50p | 4.60p | 2329877 |
| 11/01/2019 | 4.80p | 4.80p | 4.52p | 4.60p | 1640572 |
| 10/01/2019 | 4.82p | 4.90p | 4.70p | 4.80p | 625880 |
| 09/01/2019 | 4.60p | 4.99p | 4.57p | 4.82p | 6821343 |
| 08/01/2019 | 3.85p | 4.70p | 3.80p | 4.60p | 5252028 |
| 07/01/2019 | 4.00p | 4.10p | 3.74p | 3.85p | 3326362 |
| 04/01/2019 | 4.10p | 4.15p | 4.00p | 4.00p | 1287571 |
| 03/01/2019 | 4.20p | 4.25p | 4.00p | 4.10p | 2137799 |
| 02/01/2019 | 4.15p | 4.21p | 4.00p | 4.20p | 1817283 |
| 31/12/2018 | 4.18p | 4.30p | 3.93p | 4.20p | 2868146 |
| 28/12/2018 | 4.13p | 4.40p | 4.13p | 4.23p | 3705187 |
| 27/12/2018 | 3.92p | 4.10p | 3.90p | 4.08p | 3547020 |
| 24/12/2018 | 3.60p | 4.08p | 3.51p | 3.92p | 2609250 |
| 21/12/2018 | 3.58p | 3.70p | 3.50p | 3.60p | 8447320 |
| 20/12/2018 | 3.68p | 3.68p | 3.46p | 3.58p | 7739770 |
| 19/12/2018 | 3.68p | 3.80p | 3.63p | 3.68p | 2626366 |
| 18/12/2018 | 3.83p | 3.83p | 3.61p | 3.71p | 6801268 |
| 17/12/2018 | 4.15p | 4.15p | 3.80p | 3.83p | 5824793 |
| 14/12/2018 | 4.25p | 4.25p | 4.00p | 4.00p | 6983507 |
| 13/12/2018 | 4.35p | 4.35p | 4.04p | 4.26p | 11247856 |
| 12/12/2018 | 4.85p | 4.97p | 4.36p | 4.38p | 2404994 |
| 11/12/2018 | 4.35p | 4.65p | 4.35p | 4.58p | 2536913 |
| 10/12/2018 | 4.45p | 4.49p | 4.31p | 4.40p | 2035017 |
| 07/12/2018 | 4.45p | 4.50p | 4.34p | 4.46p | 5353107 |
| 06/12/2018 | 4.63p | 4.65p | 4.42p | 4.45p | 2829635 |
| 05/12/2018 | 4.72p | 4.76p | 4.56p | 4.63p | 3252162 |
| 04/12/2018 | 4.79p | 4.79p | 4.65p | 4.72p | 1765871 |
| 03/12/2018 | 4.85p | 5.05p | 4.80p | 4.80p | 2255265 |
| 30/11/2018 | 5.06p | 5.06p | 4.83p | 4.90p | 1026024 |
| 29/11/2018 | 4.91p | 5.20p | 4.87p | 5.06p | 3935167 |
| 28/11/2018 | 4.73p | 5.00p | 4.67p | 4.91p | 2552377 |
| 27/11/2018 | 4.66p | 4.72p | 4.60p | 4.66p | 4549499 |
| 26/11/2018 | 4.85p | 4.88p | 4.60p | 4.66p | 3884365 |
| 23/11/2018 | 4.98p | 4.98p | 4.50p | 4.55p | 18006308 |
| 22/11/2018 | 5.03p | 5.04p | 4.96p | 4.98p | 2556815 |
| 21/11/2018 | 5.35p | 5.35p | 4.70p | 5.03p | 10429651 |
| 20/11/2018 | 5.55p | 5.60p | 5.30p | 5.40p | 2295709 |
| 19/11/2018 | 5.45p | 5.70p | 5.45p | 5.55p | 3333210 |
| 16/11/2018 | 5.55p | 5.57p | 5.41p | 5.45p | 7569903 |
| 15/11/2018 | 5.45p | 5.60p | 5.40p | 5.50p | 2352116 |
| 14/11/2018 | 5.95p | 6.10p | 5.35p | 5.45p | 4166601 |
| 13/11/2018 | 5.95p | 6.09p | 5.84p | 5.84p | 1793657 |
| 12/11/2018 | 5.75p | 6.00p | 5.72p | 5.95p | 716974 |
| 09/11/2018 | 5.75p | 5.85p | 5.54p | 5.75p | 1618796 |
| 08/11/2018 | 5.80p | 5.90p | 5.70p | 5.75p | 590647 |
| 07/11/2018 | 5.85p | 5.99p | 5.70p | 5.80p | 906735 |
| 06/11/2018 | 5.85p | 5.90p | 5.70p | 5.70p | 98203 |
| 05/11/2018 | 6.05p | 6.05p | 5.71p | 5.85p | 1286380 |
| 02/11/2018 | 5.93p | 6.17p | 5.91p | 6.05p | 993228 |
| 01/11/2018 | 5.90p | 5.94p | 5.82p | 5.93p | 1970392 |
| 31/10/2018 | 5.75p | 5.90p | 5.71p | 5.90p | 736987 |
| 30/10/2018 | 5.95p | 6.04p | 5.64p | 5.72p | 2200946 |
| 29/10/2018 | 5.90p | 6.13p | 5.85p | 5.90p | 1228921 |
| 26/10/2018 | 5.90p | 6.00p | 5.84p | 5.90p | 1278247 |
| 25/10/2018 | 6.25p | 6.25p | 5.90p | 5.95p | 1319130 |
| 24/10/2018 | 5.85p | 6.30p | 5.80p | 6.25p | 3440844 |
| 23/10/2018 | 6.40p | 6.60p | 5.85p | 5.90p | 6495825 |
| 22/10/2018 | 6.60p | 6.65p | 6.50p | 6.55p | 1803923 |
| 19/10/2018 | 6.65p | 6.65p | 6.43p | 6.60p | 1125738 |
| 18/10/2018 | 6.65p | 6.80p | 6.52p | 6.70p | 3578438 |
| 17/10/2018 | 7.00p | 7.11p | 6.70p | 6.70p | 1311390 |
| 16/10/2018 | 6.75p | 6.80p | 6.72p | 6.75p | 1515480 |
| 15/10/2018 | 6.83p | 7.18p | 6.70p | 6.75p | 2399861 |
| 12/10/2018 | 6.75p | 6.87p | 6.70p | 6.83p | 793526 |
| 11/10/2018 | 6.75p | 6.86p | 6.02p | 6.75p | 7361250 |
| 10/10/2018 | 7.51p | 7.56p | 6.70p | 6.80p | 2558230 |
| 09/10/2018 | 7.80p | 7.80p | 7.40p | 7.51p | 3427650 |
| 08/10/2018 | 7.51p | 7.80p | 7.34p | 7.80p | 2984045 |
| 05/10/2018 | 7.75p | 7.90p | 7.40p | 7.51p | 2104786 |
| 04/10/2018 | 7.55p | 7.95p | 7.55p | 7.90p | 2147928 |
| 03/10/2018 | 7.80p | 7.80p | 7.50p | 7.55p | 1847433 |
| 02/10/2018 | 7.91p | 7.97p | 7.60p | 7.84p | 3003024 |
| 01/10/2018 | 7.65p | 8.17p | 7.65p | 7.96p | 3811192 |
| 28/09/2018 | 7.70p | 7.80p | 7.33p | 7.65p | 3447696 |
*Close Price adjusted for both dividends and splits