SimiGon Ltd. (DI) (SIM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SimiGon Ltd. (DI)

Date Open High Low Close* Volume
04/06/2014 30.25p 30.55p 29.87p 30.25p 2106
03/06/2014 30.75p 30.75p 29.97p 30.25p 30250
02/06/2014 30.75p 30.75p 30.14p 30.75p 0
30/05/2014 30.75p 30.75p 30.14p 30.75p 35500
29/05/2014 31.00p 32.00p 29.73p 30.75p 124699
28/05/2014 31.00p 31.50p 30.00p 31.00p 60000
27/05/2014 31.00p 32.00p 30.65p 31.00p 13200
23/05/2014 31.00p 31.74p 31.00p 31.00p 0
22/05/2014 31.00p 31.74p 31.00p 31.00p 60000
21/05/2014 31.00p 31.10p 30.39p 31.00p 79139
20/05/2014 31.00p 31.00p 30.37p 31.00p 8222
19/05/2014 32.00p 32.00p 30.00p 31.00p 202900
16/05/2014 31.50p 34.00p 30.00p 32.00p 138750
15/05/2014 31.50p 32.00p 30.40p 31.50p 122182
14/05/2014 31.50p 32.50p 30.00p 31.50p 0
13/05/2014 31.50p 32.50p 30.00p 31.50p 60000
12/05/2014 31.50p 31.50p 30.37p 31.50p 5270
09/05/2014 31.50p 32.80p 29.71p 31.50p 349440
08/05/2014 31.50p 31.50p 30.45p 31.50p 2620
07/05/2014 32.00p 32.50p 31.00p 31.50p 75000
06/05/2014 32.00p 32.00p 31.06p 32.00p 50610
02/05/2014 32.00p 32.00p 31.70p 32.00p 20000
01/05/2014 32.50p 32.50p 31.00p 32.00p 39721
30/04/2014 33.00p 33.00p 32.00p 32.50p 12200
29/04/2014 33.00p 33.50p 33.00p 33.00p 15000
28/04/2014 31.25p 33.85p 31.00p 33.00p 221967
25/04/2014 31.00p 31.00p 30.57p 31.00p 5000
24/04/2014 30.25p 32.14p 29.73p 31.00p 89875
23/04/2014 29.75p 30.67p 29.75p 30.25p 169665
22/04/2014 31.25p 31.25p 28.50p 29.75p 103280
17/04/2014 31.25p 31.25p 30.53p 31.25p 10000
16/04/2014 31.25p 31.50p 31.00p 31.25p 0
15/04/2014 31.25p 31.50p 31.00p 31.25p 0
14/04/2014 31.00p 31.50p 31.00p 31.25p 13121
11/04/2014 31.00p 31.50p 30.03p 31.00p 20000
10/04/2014 31.50p 31.50p 31.00p 31.50p 300000
09/04/2014 31.50p 32.00p 30.76p 31.50p 30936
08/04/2014 31.50p 31.99p 31.00p 31.50p 50746
07/04/2014 31.50p 31.88p 31.13p 31.50p 24946
04/04/2014 31.00p 32.00p 31.00p 31.50p 10000
03/04/2014 31.00p 31.75p 30.60p 31.00p 0
02/04/2014 31.50p 31.75p 30.60p 31.00p 34855
01/04/2014 31.00p 32.00p 31.00p 31.50p 33375
31/03/2014 30.50p 31.00p 30.00p 31.00p 41501
28/03/2014 30.00p 31.00p 29.50p 29.50p 38000
27/03/2014 30.00p 30.00p 29.15p 30.00p 1728
26/03/2014 30.25p 30.25p 29.65p 30.00p 1119
25/03/2014 30.25p 30.25p 29.65p 30.25p 2000
24/03/2014 30.25p 30.55p 30.00p 30.25p 0
21/03/2014 30.25p 30.55p 30.00p 30.25p 0
20/03/2014 30.50p 30.55p 30.00p 30.25p 10250
19/03/2014 30.00p 30.61p 29.00p 30.50p 41919
18/03/2014 29.50p 30.00p 29.50p 30.00p 10000
17/03/2014 30.50p 30.50p 29.50p 29.50p 15598
14/03/2014 31.00p 31.00p 28.00p 30.50p 132500
13/03/2014 31.75p 31.75p 30.00p 31.00p 56205
12/03/2014 32.00p 32.75p 31.26p 31.75p 77315
11/03/2014 32.50p 33.00p 31.00p 32.00p 64556
10/03/2014 31.50p 32.80p 31.22p 32.50p 30019
07/03/2014 31.00p 31.50p 30.00p 31.50p 118604
06/03/2014 31.00p 31.00p 30.00p 31.00p 1000
05/03/2014 31.75p 31.75p 29.50p 31.00p 47035
04/03/2014 32.00p 32.00p 30.50p 31.75p 11290
03/03/2014 32.00p 33.00p 32.00p 32.00p 285
28/02/2014 32.00p 32.88p 31.00p 32.00p 26630
27/02/2014 31.50p 32.00p 31.50p 32.00p 6082
26/02/2014 32.50p 32.50p 31.00p 31.50p 75679
25/02/2014 31.63p 32.85p 31.50p 32.50p 77934
24/02/2014 31.00p 32.00p 31.00p 31.63p 161750
21/02/2014 27.50p 31.93p 27.50p 30.25p 309174
20/02/2014 26.50p 28.00p 26.49p 27.50p 82644
19/02/2014 26.50p 26.85p 26.40p 26.50p 20612
18/02/2014 26.50p 26.50p 26.25p 26.50p 7527
17/02/2014 25.75p 26.48p 25.75p 26.25p 78159
14/02/2014 26.00p 26.00p 25.00p 25.75p 39000
13/02/2014 26.00p 26.00p 25.50p 26.00p 7096
12/02/2014 26.00p 26.00p 25.99p 26.00p 12412
11/02/2014 26.00p 26.00p 25.00p 26.00p 95903
10/02/2014 26.50p 26.50p 25.50p 26.00p 58986
07/02/2014 26.00p 26.55p 26.00p 26.50p 4300
06/02/2014 26.50p 26.62p 26.00p 26.50p 12770
05/02/2014 26.50p 27.25p 26.00p 26.50p 0
04/02/2014 27.00p 27.25p 26.00p 26.50p 119845
03/02/2014 27.50p 27.50p 27.00p 27.25p 57051
31/01/2014 29.00p 29.25p 26.00p 27.50p 172869
30/01/2014 29.75p 29.75p 28.50p 29.25p 66768
29/01/2014 30.13p 30.13p 29.00p 29.75p 45825
28/01/2014 30.13p 30.13p 29.75p 30.13p 13160
27/01/2014 30.13p 30.13p 29.75p 30.13p 7806
24/01/2014 30.00p 30.15p 29.50p 30.13p 126328
23/01/2014 30.00p 30.00p 29.50p 30.00p 9151
22/01/2014 30.00p 30.10p 29.50p 30.00p 6599
21/01/2014 30.13p 30.13p 29.60p 30.00p 7209
20/01/2014 30.38p 30.50p 29.50p 30.13p 63303
17/01/2014 30.75p 30.75p 30.00p 30.38p 79097
16/01/2014 30.50p 30.80p 30.50p 30.75p 11035
15/01/2014 30.75p 30.95p 30.50p 30.75p 46779
14/01/2014 30.25p 30.96p 30.25p 30.75p 135868
13/01/2014 30.00p 30.90p 29.00p 30.25p 330635
10/01/2014 28.50p 28.78p 28.00p 28.50p 0
09/01/2014 28.25p 28.78p 28.00p 28.50p 18367
08/01/2014 28.00p 28.50p 27.00p 28.25p 128555
07/01/2014 28.25p 28.40p 27.50p 28.25p 28283
06/01/2014 28.00p 28.25p 27.00p 28.25p 52071
03/01/2014 28.25p 28.25p 27.00p 28.00p 37932
02/01/2014 28.50p 28.50p 27.00p 28.25p 10969
31/12/2013 28.50p 28.50p 27.90p 28.50p 1792
30/12/2013 28.75p 28.75p 27.00p 28.50p 50302
27/12/2013 28.75p 28.75p 27.50p 28.75p 22500
24/12/2013 28.50p 28.75p 27.50p 28.75p 49938
23/12/2013 28.50p 28.50p 27.00p 28.50p 279028
20/12/2013 28.50p 28.74p 28.50p 28.50p 11710
19/12/2013 28.50p 28.50p 27.00p 28.50p 6548
18/12/2013 27.75p 29.50p 27.00p 28.50p 90466
17/12/2013 27.75p 28.50p 27.00p 28.50p 38901
16/12/2013 29.25p 29.25p 27.00p 27.75p 64936
13/12/2013 28.75p 29.25p 28.00p 29.25p 31500
12/12/2013 29.25p 29.25p 28.50p 28.75p 19011
11/12/2013 29.50p 29.50p 27.00p 28.50p 143799
10/12/2013 30.25p 30.25p 28.50p 29.50p 72522
09/12/2013 30.25p 30.25p 30.00p 30.25p 36560
06/12/2013 30.25p 30.75p 30.00p 30.00p 73165
05/12/2013 30.88p 30.88p 30.00p 30.25p 45789
04/12/2013 30.88p 30.95p 30.38p 30.88p 22487
03/12/2013 31.00p 31.00p 30.50p 30.88p 10000
02/12/2013 31.00p 31.00p 30.50p 31.00p 84526
29/11/2013 30.25p 31.00p 30.25p 31.00p 287522
28/11/2013 30.13p 30.25p 30.00p 30.25p 80964
27/11/2013 30.13p 30.16p 30.00p 30.13p 23021
26/11/2013 30.38p 30.38p 30.00p 30.13p 28352
25/11/2013 30.38p 30.41p 30.25p 30.38p 114347
22/11/2013 30.38p 30.38p 30.26p 30.38p 9944
21/11/2013 30.38p 30.41p 30.25p 30.38p 31344
20/11/2013 30.38p 30.49p 30.38p 30.38p 10502
19/11/2013 30.38p 30.38p 30.25p 30.38p 55000
18/11/2013 30.38p 30.38p 30.25p 30.38p 34012
15/11/2013 30.50p 30.50p 30.00p 30.38p 71405
14/11/2013 30.38p 30.50p 30.00p 30.50p 145063
13/11/2013 30.38p 30.47p 30.10p 30.38p 51412
12/11/2013 30.38p 30.38p 30.00p 30.38p 45702
11/11/2013 30.50p 30.50p 30.10p 30.38p 69038
08/11/2013 30.50p 30.55p 30.10p 30.50p 5606
07/11/2013 30.88p 30.88p 30.00p 30.50p 6629
06/11/2013 31.00p 31.00p 29.50p 30.50p 39119
05/11/2013 31.50p 32.00p 30.50p 31.00p 23195
04/11/2013 31.50p 32.10p 30.50p 31.50p 36826
01/11/2013 31.50p 32.40p 30.50p 31.50p 0
31/10/2013 31.50p 32.40p 30.50p 31.50p 93596
30/10/2013 31.50p 32.40p 30.50p 31.50p 27116
29/10/2013 31.50p 32.50p 30.77p 31.50p 20598
28/10/2013 31.75p 32.00p 31.50p 31.50p 4000
25/10/2013 31.75p 32.20p 30.77p 31.75p 8466
24/10/2013 31.75p 33.00p 31.27p 31.75p 68185
23/10/2013 30.75p 32.70p 30.75p 31.75p 125622
22/10/2013 30.75p 31.17p 30.00p 30.75p 68310
21/10/2013 31.00p 31.49p 30.15p 30.75p 48241
18/10/2013 31.00p 32.00p 30.12p 31.00p 47734
17/10/2013 31.50p 32.00p 30.10p 31.00p 147317
16/10/2013 31.50p 33.00p 31.10p 31.50p 22277
15/10/2013 32.00p 33.00p 30.06p 31.50p 128200
14/10/2013 31.00p 32.67p 29.90p 32.00p 3028038
11/10/2013 31.00p 31.40p 30.06p 31.00p 57276
10/10/2013 32.25p 32.50p 30.00p 31.00p 49520
09/10/2013 33.00p 33.00p 31.50p 31.50p 23110
08/10/2013 33.50p 33.50p 32.00p 33.00p 39293
07/10/2013 34.50p 34.50p 32.50p 33.50p 114770
04/10/2013 35.00p 35.00p 34.00p 34.50p 67205
03/10/2013 34.50p 36.00p 34.00p 35.00p 247543
02/10/2013 34.50p 36.00p 34.50p 34.50p 36114
01/10/2013 32.75p 35.00p 32.58p 34.50p 141525
30/09/2013 32.50p 33.00p 32.50p 32.75p 109704
27/09/2013 32.50p 32.50p 32.00p 32.50p 5000
26/09/2013 32.75p 32.86p 32.01p 32.50p 23401
25/09/2013 32.25p 33.08p 32.00p 32.75p 82513
24/09/2013 33.00p 33.00p 31.50p 32.25p 32975
23/09/2013 33.75p 33.75p 32.00p 33.00p 61801
20/09/2013 34.00p 34.00p 33.00p 33.75p 48420
19/09/2013 34.25p 34.25p 33.50p 34.00p 39610
18/09/2013 34.00p 34.43p 33.00p 34.25p 234716
17/09/2013 35.00p 35.00p 33.00p 33.75p 126455
16/09/2013 38.50p 39.50p 34.00p 35.00p 614406
13/09/2013 36.00p 39.00p 36.00p 38.00p 551420
12/09/2013 36.00p 37.00p 35.00p 36.00p 307185
11/09/2013 34.25p 37.50p 34.25p 36.00p 574160
10/09/2013 35.25p 36.25p 33.00p 34.25p 283685
09/09/2013 33.75p 36.50p 32.62p 35.25p 292274
06/09/2013 32.00p 34.89p 31.90p 33.75p 142196
05/09/2013 31.50p 32.37p 30.20p 32.00p 235419
04/09/2013 30.50p 31.74p 30.50p 31.50p 131250
03/09/2013 31.25p 31.80p 30.00p 30.50p 136935
02/09/2013 30.75p 32.20p 30.10p 31.25p 93229
30/08/2013 32.50p 32.50p 30.00p 30.75p 220308
29/08/2013 33.00p 33.25p 31.00p 32.50p 69858
28/08/2013 33.88p 34.90p 32.50p 33.25p 293629
27/08/2013 33.00p 34.75p 32.31p 33.38p 133378
23/08/2013 33.25p 35.05p 32.00p 33.00p 139252
22/08/2013 33.50p 34.06p 32.00p 33.25p 124856
21/08/2013 33.88p 34.30p 32.50p 33.50p 65930
20/08/2013 34.13p 34.75p 33.50p 34.13p 106118
19/08/2013 35.00p 35.60p 34.00p 34.13p 162772

*Close Price adjusted for both dividends and splits