SimiGon Ltd. (DI) (SIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/08/2013 34.13p 35.75p 34.00p 35.25p 170293
15/08/2013 31.50p 36.00p 31.50p 34.13p 244626
14/08/2013 31.00p 32.50p 29.00p 31.50p 228180
13/08/2013 32.75p 32.75p 30.00p 31.00p 51353
12/08/2013 33.00p 33.34p 30.10p 32.75p 49176
09/08/2013 33.00p 34.00p 32.00p 33.00p 14753
08/08/2013 33.00p 33.26p 32.00p 33.00p 128144
07/08/2013 33.25p 33.79p 32.00p 33.50p 79487
06/08/2013 32.25p 33.99p 32.25p 33.25p 53280
05/08/2013 33.25p 33.25p 31.00p 32.25p 78475
02/08/2013 33.25p 33.40p 32.00p 33.25p 0
01/08/2013 33.00p 33.40p 32.00p 33.25p 21500
31/07/2013 33.75p 33.75p 32.00p 33.00p 16700
30/07/2013 34.50p 34.80p 32.00p 33.75p 101998
29/07/2013 35.25p 35.25p 33.50p 34.50p 42426
26/07/2013 34.75p 35.80p 31.50p 35.25p 226387
25/07/2013 34.00p 35.00p 34.00p 34.75p 66332
24/07/2013 35.00p 37.92p 33.00p 34.00p 265569
23/07/2013 33.00p 35.25p 32.50p 35.00p 159137
22/07/2013 29.50p 34.00p 29.00p 33.00p 231624
19/07/2013 26.50p 31.00p 26.50p 29.50p 103482
18/07/2013 26.50p 27.94p 26.50p 26.50p 8453
17/07/2013 26.50p 27.00p 26.00p 26.50p 0
16/07/2013 27.00p 27.00p 26.00p 26.50p 53986
15/07/2013 27.00p 27.00p 26.00p 27.00p 17796
12/07/2013 26.75p 27.00p 25.50p 27.00p 36402
11/07/2013 26.50p 26.75p 24.93p 26.75p 21682
10/07/2013 26.25p 27.00p 24.60p 26.50p 69939
09/07/2013 26.25p 26.25p 25.50p 26.25p 708
08/07/2013 26.25p 26.25p 25.00p 26.25p 0
05/07/2013 26.25p 26.25p 25.00p 26.25p 16628
04/07/2013 26.25p 26.35p 26.25p 26.25p 50300
03/07/2013 26.75p 26.75p 25.00p 26.25p 177762
02/07/2013 26.75p 28.00p 26.75p 26.75p 901
01/07/2013 27.25p 28.00p 26.75p 26.75p 93279
28/06/2013 27.25p 28.00p 26.15p 27.00p 28988
27/06/2013 28.00p 29.00p 26.00p 27.50p 264635
26/06/2013 23.00p 27.40p 21.75p 27.25p 686458
25/06/2013 21.75p 21.75p 21.00p 21.75p 14298
24/06/2013 22.25p 22.25p 21.00p 21.75p 25422
21/06/2013 22.25p 22.50p 22.00p 22.25p 0
20/06/2013 22.50p 22.50p 22.00p 22.25p 24098
19/06/2013 23.50p 23.50p 22.00p 22.50p 74613
18/06/2013 23.50p 23.95p 23.00p 23.50p 44976
17/06/2013 23.25p 23.88p 22.50p 23.50p 59527
14/06/2013 24.50p 25.50p 23.25p 23.25p 162773
13/06/2013 23.75p 25.00p 23.75p 24.50p 12098
12/06/2013 21.25p 24.91p 21.25p 23.75p 205455
11/06/2013 20.50p 22.00p 20.25p 21.25p 103121
10/06/2013 20.50p 20.66p 20.50p 20.50p 4659
07/06/2013 21.00p 21.00p 20.00p 20.50p 15000
06/06/2013 21.25p 21.25p 20.50p 21.00p 12500
05/06/2013 21.25p 21.25p 21.12p 21.25p 2474
04/06/2013 21.00p 21.28p 20.00p 21.25p 16643
03/06/2013 21.50p 21.50p 20.60p 21.00p 45530
31/05/2013 21.50p 22.00p 21.00p 21.50p 0
30/05/2013 22.00p 22.00p 21.00p 22.00p 25550
29/05/2013 22.00p 22.00p 21.25p 22.00p 1219
28/05/2013 22.00p 22.28p 22.00p 22.00p 0
24/05/2013 22.00p 22.28p 22.00p 22.00p 4000
23/05/2013 22.00p 22.00p 21.25p 22.00p 50000
22/05/2013 22.00p 22.68p 22.00p 22.00p 4080
21/05/2013 22.00p 22.68p 22.00p 22.00p 25000
20/05/2013 21.00p 24.00p 21.00p 22.00p 197521
17/05/2013 21.00p 23.00p 20.50p 21.00p 59500
16/05/2013 21.00p 21.00p 20.00p 21.00p 595
15/05/2013 21.00p 21.50p 20.24p 21.00p 0
14/05/2013 21.00p 21.50p 20.24p 21.00p 7282
13/05/2013 21.00p 21.00p 20.00p 21.00p 733
10/05/2013 21.00p 22.25p 20.00p 21.00p 0
09/05/2013 21.00p 22.25p 20.00p 21.00p 0
08/05/2013 22.25p 22.25p 20.00p 21.00p 31000
07/05/2013 24.50p 24.50p 22.00p 22.25p 83252
03/05/2013 24.25p 25.00p 23.65p 24.50p 16237
02/05/2013 24.50p 25.00p 23.60p 24.25p 233439
01/05/2013 23.75p 25.18p 23.75p 24.50p 43531
30/04/2013 21.50p 24.00p 21.10p 23.75p 121471
29/04/2013 20.75p 22.00p 19.65p 21.50p 430979
26/04/2013 20.75p 21.00p 20.75p 21.00p 15000
25/04/2013 20.75p 20.75p 20.50p 20.75p 52402
24/04/2013 21.63p 21.63p 19.25p 20.75p 58391
23/04/2013 22.00p 22.35p 21.00p 21.63p 203260
22/04/2013 18.75p 23.00p 18.75p 22.00p 215364
19/04/2013 19.00p 19.32p 18.25p 18.25p 24468
18/04/2013 18.50p 19.25p 18.50p 19.00p 5102
17/04/2013 18.00p 18.55p 18.00p 18.00p 0
16/04/2013 18.00p 18.55p 18.00p 18.00p 0
15/04/2013 18.00p 18.55p 18.00p 18.00p 0
12/04/2013 18.50p 18.55p 18.00p 18.00p 25815
11/04/2013 18.50p 18.55p 18.50p 18.50p 12000
10/04/2013 18.50p 18.50p 18.18p 18.50p 0
09/04/2013 18.50p 18.50p 18.18p 18.50p 0
08/04/2013 18.50p 18.50p 18.18p 18.50p 400
05/04/2013 18.50p 18.75p 18.36p 18.50p 0
04/04/2013 18.75p 18.75p 18.36p 18.50p 11294
03/04/2013 18.75p 18.75p 18.36p 18.75p 0
02/04/2013 18.75p 18.75p 18.36p 18.75p 7724
28/03/2013 18.25p 19.50p 18.00p 18.75p 75100
27/03/2013 18.25p 19.50p 18.25p 18.25p 12500
26/03/2013 18.25p 18.50p 17.50p 18.25p 0
25/03/2013 18.25p 18.50p 17.50p 18.25p 14765
22/03/2013 18.25p 18.25p 17.50p 18.25p 3000
21/03/2013 18.25p 19.50p 17.71p 18.25p 17500
20/03/2013 18.25p 18.25p 17.60p 18.25p 4716
19/03/2013 19.00p 19.00p 18.10p 18.25p 50000
18/03/2013 17.50p 19.00p 17.00p 19.00p 262500
15/03/2013 17.50p 17.50p 17.00p 17.50p 2500
14/03/2013 18.00p 18.00p 17.50p 17.50p 14500
13/03/2013 18.00p 18.00p 17.50p 18.00p 10000
12/03/2013 18.00p 18.00p 17.50p 18.00p 0
11/03/2013 18.00p 18.00p 17.50p 18.00p 2500
08/03/2013 18.25p 18.50p 17.53p 18.00p 13000
07/03/2013 18.00p 18.25p 18.00p 18.25p 50000
06/03/2013 19.00p 19.10p 17.25p 18.00p 56363
05/03/2013 19.00p 19.00p 18.50p 19.00p 27490
04/03/2013 19.00p 19.00p 18.50p 19.00p 13564
01/03/2013 19.00p 19.50p 18.25p 19.00p 0
28/02/2013 18.25p 19.50p 18.25p 19.00p 38113
27/02/2013 18.25p 18.25p 17.56p 18.25p 0
26/02/2013 18.25p 18.25p 17.56p 18.25p 10200
25/02/2013 18.25p 19.50p 17.56p 18.25p 0
22/02/2013 18.25p 19.50p 17.56p 18.25p 13740
21/02/2013 16.25p 20.00p 16.25p 18.25p 173830
20/02/2013 16.25p 16.25p 15.50p 16.25p 19191
19/02/2013 16.25p 16.35p 16.25p 16.25p 9055
18/02/2013 16.25p 16.25p 15.50p 16.25p 941
15/02/2013 16.25p 16.35p 16.25p 16.25p 733
14/02/2013 16.25p 16.40p 15.57p 16.25p 0
13/02/2013 16.25p 16.40p 15.57p 16.25p 40296
12/02/2013 16.00p 16.50p 16.00p 16.25p 93250
11/02/2013 16.00p 16.00p 15.00p 16.00p 0
08/02/2013 16.00p 16.00p 15.00p 16.00p 83190
07/02/2013 16.00p 16.40p 15.12p 16.00p 17500
06/02/2013 15.50p 16.00p 15.00p 16.00p 23559
05/02/2013 15.50p 16.50p 14.70p 15.50p 45000
04/02/2013 15.25p 16.00p 14.62p 15.50p 106373
01/02/2013 15.00p 15.40p 15.00p 15.25p 16075
31/01/2013 15.50p 15.50p 14.50p 15.00p 24465
30/01/2013 15.50p 15.50p 14.51p 15.50p 2775
29/01/2013 15.50p 15.50p 14.50p 15.50p 24612
28/01/2013 15.50p 16.50p 15.50p 15.50p 5000
25/01/2013 15.50p 16.50p 14.50p 15.50p 2295
24/01/2013 15.25p 15.50p 14.54p 15.50p 12968
23/01/2013 15.25p 15.25p 14.53p 15.25p 0
22/01/2013 15.25p 15.25p 14.53p 15.25p 32500
21/01/2013 16.00p 16.00p 14.50p 15.25p 119522
18/01/2013 17.50p 17.50p 15.00p 16.00p 86376
17/01/2013 17.50p 17.50p 17.00p 17.50p 5000
16/01/2013 17.50p 17.50p 17.00p 17.50p 3500
15/01/2013 17.50p 17.50p 17.00p 17.50p 41488
14/01/2013 17.50p 17.99p 16.75p 17.50p 0
11/01/2013 16.75p 17.99p 16.75p 17.50p 35500
10/01/2013 16.25p 16.75p 16.10p 16.75p 25500
09/01/2013 16.25p 16.25p 16.10p 16.25p 10000
08/01/2013 16.25p 17.00p 16.25p 16.25p 12860
07/01/2013 15.63p 16.63p 15.63p 16.25p 32602
04/01/2013 14.75p 16.25p 14.75p 15.63p 73536
03/01/2013 14.13p 15.00p 14.13p 14.62p 45712
02/01/2013 14.13p 14.15p 13.88p 14.13p 0
31/12/2012 13.88p 14.15p 13.88p 14.13p 91396
28/12/2012 14.75p 14.75p 13.15p 13.88p 187078
27/12/2012 15.75p 15.75p 14.00p 15.00p 50000
24/12/2012 15.75p 16.00p 15.75p 15.75p 0
21/12/2012 15.75p 16.00p 15.75p 15.75p 15156
20/12/2012 15.75p 15.75p 15.00p 15.75p 24846
19/12/2012 16.25p 16.25p 15.00p 15.75p 25552
18/12/2012 17.38p 17.38p 15.00p 16.00p 103125
17/12/2012 17.38p 17.38p 16.75p 17.38p 500
14/12/2012 17.25p 17.38p 17.25p 17.38p 25000
13/12/2012 17.75p 17.75p 16.50p 17.25p 30000
12/12/2012 18.25p 18.25p 17.00p 17.75p 63490
11/12/2012 18.25p 18.25p 17.50p 18.25p 2859
10/12/2012 18.25p 18.25p 17.50p 18.25p 3844
07/12/2012 18.25p 18.25p 17.50p 18.25p 25500
06/12/2012 18.25p 18.25p 17.50p 18.25p 31988
05/12/2012 18.00p 18.25p 17.55p 18.25p 14500
04/12/2012 18.00p 18.50p 16.50p 18.00p 0
03/12/2012 16.50p 18.50p 16.50p 18.00p 229879
30/11/2012 15.50p 16.00p 15.50p 16.00p 128881
29/11/2012 15.75p 15.75p 14.52p 15.50p 16749
28/11/2012 16.25p 17.00p 14.50p 15.75p 80000
27/11/2012 16.25p 16.25p 15.50p 16.25p 22232
26/11/2012 16.50p 16.50p 15.50p 16.25p 32272
23/11/2012 16.50p 16.50p 16.00p 16.50p 10337
22/11/2012 15.00p 16.86p 14.99p 16.50p 156671
21/11/2012 15.25p 15.48p 14.00p 15.25p 68468
20/11/2012 15.75p 15.75p 14.25p 15.25p 54759
19/11/2012 16.75p 16.75p 15.02p 15.75p 27589
16/11/2012 16.75p 16.75p 16.00p 16.75p 9650
15/11/2012 16.50p 16.75p 16.00p 16.75p 52512
14/11/2012 16.50p 16.50p 15.50p 16.50p 69480
13/11/2012 17.75p 17.75p 16.00p 16.50p 56176
12/11/2012 19.00p 19.00p 16.50p 17.75p 106270
09/11/2012 19.00p 19.00p 18.00p 19.00p 25100
08/11/2012 19.50p 19.50p 18.00p 19.00p 13958
07/11/2012 19.75p 19.75p 18.50p 19.50p 5064
06/11/2012 20.50p 20.50p 19.00p 20.00p 38058
05/11/2012 21.25p 21.25p 19.00p 20.50p 170894
02/11/2012 21.50p 21.75p 20.50p 21.25p 18878
01/11/2012 21.50p 22.00p 21.00p 21.50p 0

*Close Price adjusted for both dividends and splits