Seeing Machines Ltd. NPV (DI) (SEE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seeing Machines Ltd. NPV (DI)

Date Open High Low Close* Volume
27/09/2018 7.51p 7.80p 7.51p 7.70p 4531231
26/09/2018 6.90p 7.68p 6.90p 7.41p 7720453
25/09/2018 6.70p 7.00p 6.70p 7.00p 5995820
24/09/2018 6.58p 6.89p 6.57p 6.64p 5332951
21/09/2018 6.57p 6.72p 6.50p 6.72p 2079743
20/09/2018 6.65p 6.65p 6.36p 6.54p 2787853
19/09/2018 6.95p 7.03p 6.22p 6.65p 6583763
18/09/2018 6.83p 6.87p 6.63p 6.82p 1332527
17/09/2018 6.95p 6.99p 6.70p 6.83p 3733570
14/09/2018 6.90p 7.00p 6.90p 6.95p 1505686
13/09/2018 6.85p 7.10p 6.65p 6.90p 3428733
12/09/2018 7.23p 7.26p 6.55p 6.90p 7992952
11/09/2018 7.70p 7.80p 7.05p 7.25p 9502914
10/09/2018 7.25p 7.70p 7.20p 7.60p 4150556
07/09/2018 6.95p 7.48p 6.90p 7.25p 8916566
06/09/2018 6.70p 7.07p 6.65p 6.91p 10797109
05/09/2018 7.25p 7.30p 6.40p 6.65p 26941264
04/09/2018 10.20p 10.27p 6.50p 7.30p 40238420
03/09/2018 9.95p 10.50p 9.90p 10.20p 4349424
31/08/2018 9.35p 10.22p 9.35p 9.90p 3759624
30/08/2018 9.30p 9.43p 9.23p 9.40p 2398738
29/08/2018 9.30p 9.41p 9.21p 9.30p 7032255
28/08/2018 9.25p 9.45p 9.15p 9.30p 2349755
24/08/2018 9.10p 9.30p 9.05p 9.20p 6636450
23/08/2018 9.03p 9.29p 8.97p 9.00p 3079176
22/08/2018 9.35p 9.35p 8.70p 9.03p 20439438
21/08/2018 9.63p 9.63p 9.30p 9.35p 1354252
20/08/2018 9.50p 10.00p 9.50p 9.70p 2725998
17/08/2018 9.75p 9.80p 9.40p 9.50p 3956851
16/08/2018 9.72p 9.87p 9.66p 9.80p 2074910
15/08/2018 9.90p 10.10p 9.42p 9.67p 13042073
14/08/2018 10.20p 10.29p 9.70p 9.90p 17906224
13/08/2018 10.30p 10.31p 10.11p 10.20p 1091084
10/08/2018 10.23p 10.35p 10.15p 10.30p 2086606
09/08/2018 10.63p 10.75p 10.20p 10.25p 3133710
08/08/2018 10.20p 10.65p 10.20p 10.50p 3344087
07/08/2018 10.00p 10.39p 9.58p 10.20p 9839799
06/08/2018 10.63p 10.65p 10.10p 10.10p 4444585
03/08/2018 10.63p 11.20p 10.25p 10.60p 15012531
02/08/2018 10.98p 11.60p 10.98p 11.55p 2918490
01/08/2018 10.68p 11.00p 10.45p 10.95p 3387217
31/07/2018 10.83p 10.83p 10.31p 10.60p 5734389
30/07/2018 11.15p 11.30p 10.80p 10.85p 3143418
27/07/2018 11.65p 11.75p 11.08p 11.30p 6542488
26/07/2018 11.05p 11.20p 10.82p 11.03p 2935571
25/07/2018 11.18p 11.30p 10.90p 11.05p 2766105
24/07/2018 11.35p 11.60p 11.15p 11.25p 7338915
23/07/2018 11.43p 11.68p 11.35p 11.58p 3539044
20/07/2018 11.65p 11.90p 11.36p 11.43p 4313339
19/07/2018 11.88p 11.99p 11.30p 11.65p 8796376
18/07/2018 11.10p 11.88p 11.00p 11.85p 17269710
17/07/2018 10.53p 11.20p 10.06p 11.05p 14747503
16/07/2018 10.75p 10.78p 10.25p 10.60p 6065670
13/07/2018 10.90p 10.95p 10.53p 10.75p 9656888
12/07/2018 11.70p 11.70p 10.81p 11.00p 10307138
11/07/2018 12.00p 12.00p 11.61p 11.70p 4496781
10/07/2018 12.38p 12.45p 11.80p 12.00p 3329846
09/07/2018 12.13p 12.50p 12.12p 12.38p 5160002
06/07/2018 11.98p 12.24p 11.86p 12.13p 6078173
05/07/2018 12.13p 12.50p 11.65p 12.00p 7696252
04/07/2018 11.63p 11.75p 11.50p 11.63p 1661597
03/07/2018 12.00p 12.25p 11.50p 11.63p 5350580
02/07/2018 12.40p 12.50p 11.75p 11.80p 7595037
29/06/2018 12.55p 12.55p 12.25p 12.50p 7515403
28/06/2018 12.58p 13.00p 12.40p 12.50p 12400434
27/06/2018 12.40p 12.65p 12.33p 12.38p 5466989
26/06/2018 12.95p 13.00p 12.04p 12.30p 8582489
25/06/2018 13.23p 14.25p 12.85p 12.95p 23361228
22/06/2018 11.45p 13.60p 11.45p 13.35p 22238468
21/06/2018 12.55p 12.60p 11.20p 11.50p 12806281
20/06/2018 13.35p 13.35p 12.30p 12.55p 13363724
19/06/2018 13.10p 13.90p 12.75p 13.25p 16965996
18/06/2018 11.80p 13.40p 11.65p 13.15p 20062976
15/06/2018 11.35p 11.90p 11.35p 11.75p 8234430
14/06/2018 11.13p 11.50p 10.90p 11.35p 2288618
13/06/2018 10.60p 11.50p 10.51p 11.25p 7086724
12/06/2018 11.20p 11.35p 10.30p 10.50p 6809622
11/06/2018 11.75p 11.94p 11.13p 11.30p 6164072
08/06/2018 10.93p 12.00p 10.85p 11.80p 11358539
07/06/2018 10.50p 12.00p 10.40p 11.10p 19388160
06/06/2018 11.30p 11.62p 10.30p 10.30p 18309832
05/06/2018 9.20p 11.50p 9.11p 11.30p 31787508
04/06/2018 8.35p 9.70p 8.35p 9.15p 22800264
01/06/2018 7.75p 7.93p 7.50p 7.80p 3762889
31/05/2018 8.00p 8.10p 7.73p 7.75p 4466204
30/05/2018 8.45p 8.47p 8.00p 8.05p 4493034
29/05/2018 7.95p 8.70p 7.93p 8.45p 6922645
25/05/2018 7.35p 8.10p 7.20p 7.95p 7117957
24/05/2018 7.40p 7.49p 7.31p 7.35p 2264057
23/05/2018 7.85p 8.00p 7.40p 7.45p 10349222
22/05/2018 7.38p 8.10p 6.92p 7.64p 18670400
21/05/2018 7.30p 7.95p 7.26p 7.46p 34685388
18/05/2018 9.20p 10.25p 8.50p 8.55p 39443248
17/05/2018 6.75p 9.00p 6.71p 9.00p 24519540
16/05/2018 7.00p 7.20p 6.50p 6.72p 7010622
15/05/2018 6.95p 7.47p 6.50p 6.55p 3198045
14/05/2018 6.95p 7.30p 6.84p 6.90p 11465229
11/05/2018 6.55p 7.20p 6.51p 6.95p 7093307
10/05/2018 6.40p 6.75p 6.22p 6.70p 7783451
09/05/2018 5.55p 6.57p 5.55p 6.42p 6936148
08/05/2018 5.55p 5.60p 5.50p 5.55p 1133797
04/05/2018 5.45p 5.50p 5.40p 5.46p 2919195
03/05/2018 5.25p 5.48p 5.23p 5.45p 1630210
02/05/2018 5.45p 5.48p 5.21p 5.25p 1772907
01/05/2018 5.15p 5.65p 5.15p 5.45p 3381017
30/04/2018 5.65p 5.65p 5.00p 5.15p 4799568
27/04/2018 5.35p 5.95p 5.35p 5.65p 9980490
26/04/2018 5.00p 5.50p 5.00p 5.35p 15577515
25/04/2018 4.68p 5.00p 4.68p 4.80p 3447103
24/04/2018 4.45p 4.75p 4.40p 4.68p 3178667
23/04/2018 4.55p 4.55p 4.40p 4.45p 3882229
20/04/2018 4.55p 4.60p 4.51p 4.55p 670550
19/04/2018 4.55p 4.60p 4.50p 4.55p 2185745
18/04/2018 4.55p 4.55p 4.50p 4.55p 2636206
17/04/2018 4.80p 4.80p 4.50p 4.55p 4755269
16/04/2018 4.80p 4.80p 4.70p 4.80p 1484330
13/04/2018 4.80p 4.80p 4.70p 4.80p 1083326
12/04/2018 4.80p 4.80p 4.70p 4.80p 1354559
11/04/2018 4.90p 4.90p 4.70p 4.80p 1344998
10/04/2018 4.85p 4.95p 4.80p 4.90p 2878129
09/04/2018 4.65p 4.90p 4.60p 4.85p 6493606
06/04/2018 4.65p 4.70p 4.60p 4.65p 3895996
05/04/2018 4.75p 4.80p 4.60p 4.69p 2003981
04/04/2018 4.89p 4.89p 4.70p 4.75p 3172704
03/04/2018 4.97p 4.97p 4.80p 4.89p 1936030
29/03/2018 4.95p 5.00p 4.91p 4.97p 2432652
28/03/2018 4.95p 5.00p 4.88p 4.88p 8200314
27/03/2018 4.95p 4.98p 4.90p 4.95p 1948577
26/03/2018 4.97p 5.00p 4.90p 4.95p 1690022
23/03/2018 4.97p 5.00p 4.94p 4.97p 1202020
22/03/2018 4.97p 5.00p 4.94p 4.97p 5783560
21/03/2018 4.97p 5.00p 4.96p 4.97p 2954536
20/03/2018 4.97p 5.00p 4.95p 4.97p 1286918
19/03/2018 4.88p 5.00p 4.80p 4.97p 3342909
16/03/2018 4.95p 5.00p 4.85p 4.88p 11449203
15/03/2018 4.78p 4.98p 4.76p 4.95p 2200064
14/03/2018 4.95p 4.95p 4.60p 4.78p 3879649
13/03/2018 4.95p 5.00p 4.90p 4.95p 1627557
12/03/2018 5.05p 5.05p 4.80p 4.95p 2786654
09/03/2018 5.15p 5.40p 4.91p 4.95p 11726187
08/03/2018 4.95p 5.00p 4.80p 4.98p 21654880
07/03/2018 4.95p 4.99p 4.95p 4.96p 303656
06/03/2018 4.95p 4.98p 4.90p 4.95p 385361
05/03/2018 4.99p 5.00p 4.90p 4.95p 824208
02/03/2018 4.99p 5.00p 4.98p 4.99p 669620
01/03/2018 4.99p 5.00p 4.98p 4.99p 1296831
28/02/2018 4.97p 5.00p 4.97p 4.99p 1595139
27/02/2018 4.97p 5.00p 4.97p 4.97p 1791192
26/02/2018 4.97p 5.00p 4.96p 4.97p 6226345
23/02/2018 5.05p 5.05p 4.90p 4.97p 1763342
22/02/2018 5.05p 5.05p 5.00p 5.00p 2854319
21/02/2018 5.04p 5.05p 5.00p 5.05p 3413051
20/02/2018 5.09p 5.10p 5.04p 5.06p 3786386
19/02/2018 5.19p 5.19p 5.08p 5.09p 1024152
16/02/2018 5.08p 5.10p 5.06p 5.09p 930557
15/02/2018 5.03p 5.11p 5.02p 5.08p 4940048
14/02/2018 5.10p 5.10p 5.00p 5.03p 8051746
13/02/2018 5.26p 5.30p 5.10p 5.10p 4118185
12/02/2018 5.23p 5.35p 5.23p 5.26p 3283324
09/02/2018 5.55p 5.55p 5.15p 5.23p 6809022
08/02/2018 5.80p 5.87p 5.50p 5.55p 4134007
07/02/2018 5.75p 5.75p 5.60p 5.65p 1791426
06/02/2018 5.70p 5.76p 5.40p 5.75p 7855294
05/02/2018 6.00p 6.00p 5.60p 5.75p 2985140
02/02/2018 5.80p 6.08p 5.70p 6.00p 6770856
01/02/2018 5.94p 5.98p 5.72p 5.80p 3938920
31/01/2018 5.75p 5.98p 5.75p 5.94p 3634593
30/01/2018 6.05p 6.07p 5.63p 5.75p 11345900
29/01/2018 6.60p 6.60p 6.00p 6.06p 14278878
26/01/2018 6.75p 6.75p 6.60p 6.70p 1973652
25/01/2018 6.65p 6.80p 6.65p 6.75p 2894317
24/01/2018 6.85p 6.90p 6.60p 6.65p 2157133
23/01/2018 6.50p 7.00p 6.40p 6.85p 7064507
22/01/2018 6.05p 6.70p 6.02p 6.50p 5033386
19/01/2018 6.05p 6.07p 6.00p 6.05p 2157967
18/01/2018 6.05p 6.10p 6.00p 6.05p 2181731
17/01/2018 5.95p 6.18p 5.80p 6.05p 4253645
16/01/2018 6.30p 6.30p 5.95p 5.95p 6365468
15/01/2018 6.35p 6.41p 6.20p 6.30p 2398728
12/01/2018 6.35p 6.44p 6.22p 6.35p 1750681
11/01/2018 6.57p 6.70p 6.20p 6.35p 2531585
10/01/2018 6.43p 6.76p 6.33p 6.57p 5880557
09/01/2018 5.82p 6.50p 5.80p 6.43p 4017773
08/01/2018 5.77p 5.90p 5.71p 5.82p 3047809
05/01/2018 5.86p 5.86p 5.55p 5.77p 3607614
04/01/2018 5.72p 5.90p 5.66p 5.86p 6776812
03/01/2018 5.80p 6.00p 5.56p 5.72p 5304214
02/01/2018 5.65p 6.00p 5.60p 5.75p 6386560
29/12/2017 5.38p 5.75p 5.25p 5.63p 1910128
28/12/2017 5.25p 5.38p 5.15p 5.38p 1803479
27/12/2017 5.13p 5.50p 5.13p 5.25p 1521868
22/12/2017 5.25p 5.37p 5.13p 5.13p 501132
21/12/2017 5.13p 5.38p 5.13p 5.25p 1229928
20/12/2017 5.25p 5.25p 5.00p 5.13p 6911788
19/12/2017 5.38p 5.60p 5.00p 5.25p 6473760
18/12/2017 5.38p 5.38p 5.23p 5.38p 2336907
15/12/2017 5.38p 5.50p 5.25p 5.38p 2377753
14/12/2017 5.63p 5.63p 5.25p 5.38p 2020878
13/12/2017 5.63p 5.75p 5.50p 5.63p 1116625
12/12/2017 5.88p 5.88p 5.50p 5.63p 3112583

*Close Price adjusted for both dividends and splits