SimiGon Ltd. (DI) (SIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2019 11.75p 11.75p 11.20p 11.75p 20000
27/02/2019 11.75p 11.75p 11.75p 11.75p 0
26/02/2019 11.75p 11.75p 11.38p 11.75p 9849
25/02/2019 11.75p 11.75p 11.75p 11.75p 0
22/02/2019 11.75p 11.75p 11.75p 11.75p 0
21/02/2019 11.75p 11.75p 11.75p 11.75p 0
20/02/2019 11.75p 11.75p 11.38p 11.75p 281
19/02/2019 11.75p 11.75p 11.75p 11.75p 0
18/02/2019 11.75p 11.75p 11.20p 11.75p 4390
15/02/2019 12.00p 12.00p 11.50p 11.75p 4035
14/02/2019 12.25p 12.77p 12.00p 12.00p 461035
13/02/2019 12.50p 12.50p 12.25p 12.25p 0
12/02/2019 13.00p 13.00p 12.50p 12.50p 36174
11/02/2019 13.00p 13.00p 13.00p 13.00p 0
08/02/2019 13.00p 13.00p 13.00p 13.00p 0
07/02/2019 13.00p 13.00p 13.00p 13.00p 0
06/02/2019 13.00p 13.00p 13.00p 13.00p 0
05/02/2019 13.00p 13.00p 13.00p 13.00p 0
04/02/2019 13.00p 13.00p 12.32p 13.00p 90000
01/02/2019 13.00p 13.00p 13.00p 13.00p 0
31/01/2019 13.00p 13.00p 13.00p 13.00p 0
30/01/2019 13.00p 13.00p 13.00p 13.00p 0
29/01/2019 13.00p 13.00p 13.00p 13.00p 0
28/01/2019 13.00p 13.00p 13.00p 13.00p 0
25/01/2019 13.00p 13.00p 13.00p 13.00p 0
24/01/2019 13.00p 13.00p 12.00p 13.00p 1
23/01/2019 13.00p 13.00p 13.00p 13.00p 0
22/01/2019 13.00p 13.00p 13.00p 13.00p 0
21/01/2019 13.00p 13.00p 13.00p 13.00p 0
18/01/2019 13.00p 13.00p 13.00p 13.00p 0
17/01/2019 13.00p 13.00p 13.00p 13.00p 0
16/01/2019 12.50p 13.00p 12.50p 13.00p 0
15/01/2019 12.50p 12.50p 12.50p 12.50p 0
14/01/2019 12.50p 12.50p 12.50p 12.50p 0
11/01/2019 12.50p 12.50p 12.00p 12.50p 239
10/01/2019 12.50p 12.50p 12.50p 12.50p 0
09/01/2019 12.50p 12.50p 12.50p 12.50p 0
08/01/2019 12.50p 12.50p 12.50p 12.50p 0
07/01/2019 12.50p 12.50p 12.50p 12.50p 0
04/01/2019 12.50p 12.50p 12.50p 12.50p 0
03/01/2019 12.50p 12.50p 12.50p 12.50p 0
02/01/2019 12.50p 12.50p 12.50p 12.50p 0
31/12/2018 12.50p 12.50p 12.50p 12.50p 0
28/12/2018 12.50p 12.50p 12.00p 12.50p 25800
27/12/2018 13.25p 13.25p 12.50p 12.50p 28000
24/12/2018 13.25p 14.25p 12.50p 13.25p 2831
21/12/2018 13.25p 13.25p 13.25p 13.25p 0
20/12/2018 13.25p 13.25p 12.50p 13.25p 2000
19/12/2018 13.25p 13.25p 12.75p 13.25p 50239
18/12/2018 13.25p 13.25p 13.25p 13.25p 0
17/12/2018 13.25p 13.25p 12.90p 13.25p 60000
14/12/2018 13.25p 13.25p 12.50p 13.25p 57861
13/12/2018 13.25p 13.25p 13.25p 13.25p 0
12/12/2018 13.60p 13.60p 13.00p 13.25p 8000
11/12/2018 13.60p 13.60p 13.60p 13.60p 0
10/12/2018 13.60p 13.60p 13.60p 13.60p 0
07/12/2018 13.60p 13.60p 13.20p 13.60p 15000
06/12/2018 13.50p 13.50p 13.50p 13.50p 0
05/12/2018 13.50p 13.50p 13.50p 13.50p 0
04/12/2018 14.50p 14.50p 13.25p 13.50p 68097
03/12/2018 14.50p 14.50p 13.50p 14.50p 0
30/11/2018 13.50p 13.50p 13.50p 13.50p 0
29/11/2018 13.50p 13.50p 13.50p 13.50p 0
28/11/2018 13.50p 13.50p 13.12p 13.50p 15000
27/11/2018 13.50p 13.50p 13.50p 13.50p 0
26/11/2018 13.50p 13.50p 13.30p 13.50p 512
23/11/2018 13.50p 13.50p 13.50p 13.50p 0
22/11/2018 13.50p 13.50p 13.50p 13.50p 0
21/11/2018 14.25p 14.25p 13.50p 13.50p 15861
20/11/2018 14.25p 14.25p 14.25p 14.25p 0
19/11/2018 14.25p 14.25p 14.25p 14.25p 0
16/11/2018 14.25p 14.50p 14.25p 14.25p 2500
15/11/2018 14.25p 14.25p 14.25p 14.25p 0
14/11/2018 14.25p 14.25p 14.25p 14.25p 0
13/11/2018 14.25p 14.25p 14.25p 14.25p 0
12/11/2018 14.25p 14.25p 13.50p 14.25p 3571
09/11/2018 14.50p 14.50p 13.00p 14.25p 136536
08/11/2018 14.50p 14.50p 14.00p 14.50p 25000
07/11/2018 14.50p 14.50p 14.33p 14.50p 24382
06/11/2018 14.50p 14.50p 14.50p 14.50p 0
05/11/2018 14.50p 14.50p 14.50p 14.50p 0
02/11/2018 14.50p 14.50p 14.00p 14.50p 30000
01/11/2018 14.50p 14.50p 14.50p 14.50p 0
31/10/2018 14.50p 14.50p 14.50p 14.50p 0
30/10/2018 14.50p 14.50p 14.50p 14.50p 0
29/10/2018 14.50p 14.50p 14.50p 14.50p 0
26/10/2018 14.50p 14.50p 14.50p 14.50p 0
25/10/2018 15.00p 15.00p 14.50p 14.50p 0
24/10/2018 15.00p 15.00p 15.00p 15.00p 0
23/10/2018 15.00p 15.00p 14.50p 15.00p 5000
22/10/2018 15.00p 15.00p 15.00p 15.00p 0
19/10/2018 15.00p 15.00p 15.00p 15.00p 0
18/10/2018 15.00p 15.00p 14.10p 15.00p 556
17/10/2018 15.00p 15.00p 15.00p 15.00p 0
16/10/2018 15.00p 15.00p 15.00p 15.00p 0
15/10/2018 15.00p 15.00p 14.75p 15.00p 0
12/10/2018 14.75p 14.75p 14.75p 14.75p 0
11/10/2018 14.75p 14.90p 14.00p 14.75p 24000
10/10/2018 14.75p 14.75p 14.75p 14.75p 84773
09/10/2018 14.75p 14.75p 14.17p 14.75p 18000
08/10/2018 15.75p 15.75p 14.17p 14.75p 26800
05/10/2018 15.50p 15.50p 14.00p 15.50p 462
04/10/2018 15.50p 15.50p 15.50p 15.50p 0
03/10/2018 15.50p 15.50p 14.00p 15.50p 2857
02/10/2018 15.50p 15.50p 15.50p 15.50p 0
01/10/2018 15.50p 16.40p 14.00p 15.50p 28883
28/09/2018 15.50p 16.40p 15.50p 15.50p 8753
27/09/2018 15.50p 16.40p 14.00p 15.50p 16350
26/09/2018 15.00p 16.90p 15.00p 15.50p 11202
25/09/2018 14.50p 14.50p 13.10p 14.50p 32004
24/09/2018 14.50p 14.50p 13.56p 14.50p 9625
21/09/2018 14.50p 14.50p 14.50p 14.50p 0
20/09/2018 14.50p 14.50p 14.50p 14.50p 0
19/09/2018 14.50p 14.50p 14.50p 14.50p 0
18/09/2018 14.50p 14.50p 14.50p 14.50p 0
17/09/2018 14.50p 14.50p 14.50p 14.50p 0
14/09/2018 14.50p 14.50p 14.50p 14.50p 0
13/09/2018 14.50p 14.50p 14.50p 14.50p 0
12/09/2018 14.50p 14.50p 14.50p 14.50p 0
11/09/2018 14.50p 14.50p 14.50p 14.50p 0
10/09/2018 14.50p 14.50p 14.50p 14.50p 0
07/09/2018 14.50p 14.50p 14.30p 14.50p 157000
06/09/2018 14.50p 14.50p 13.56p 14.50p 10000
05/09/2018 14.50p 14.50p 14.50p 14.50p 0
04/09/2018 14.50p 14.50p 13.56p 14.50p 649
03/09/2018 14.50p 14.50p 13.56p 14.50p 32867
31/08/2018 14.50p 14.94p 14.50p 14.50p 6693
30/08/2018 14.50p 14.50p 14.50p 14.50p 0
29/08/2018 14.50p 14.50p 14.50p 14.50p 0
28/08/2018 14.50p 14.50p 14.50p 14.50p 0
24/08/2018 14.50p 14.50p 14.50p 14.50p 0
23/08/2018 14.50p 14.50p 14.50p 14.50p 0
22/08/2018 14.50p 14.50p 14.50p 14.50p 0
21/08/2018 14.50p 14.50p 14.50p 14.50p 0
20/08/2018 14.50p 14.50p 14.50p 14.50p 0
17/08/2018 14.50p 14.50p 14.50p 14.50p 150000
16/08/2018 14.50p 14.50p 14.50p 14.50p 0
15/08/2018 14.50p 14.50p 14.50p 14.50p 0
14/08/2018 14.50p 14.50p 14.50p 14.50p 0
13/08/2018 14.50p 14.50p 14.50p 14.50p 0
10/08/2018 14.50p 14.50p 14.50p 14.50p 0
09/08/2018 14.50p 14.50p 14.50p 14.50p 0
08/08/2018 14.50p 14.50p 13.55p 14.50p 15000
07/08/2018 14.50p 14.50p 14.50p 14.50p 0
06/08/2018 14.50p 14.50p 14.50p 14.50p 0
03/08/2018 14.50p 14.50p 14.50p 14.50p 0
02/08/2018 14.50p 14.50p 14.50p 14.50p 0
01/08/2018 14.50p 14.50p 14.50p 14.50p 0
31/07/2018 14.50p 14.50p 13.55p 14.50p 5000
30/07/2018 14.50p 14.50p 13.50p 14.50p 20000
27/07/2018 14.50p 14.50p 14.50p 14.50p 0
26/07/2018 14.50p 14.50p 14.50p 14.50p 0
25/07/2018 14.50p 14.50p 14.00p 14.50p 8120
24/07/2018 14.50p 14.50p 14.50p 14.50p 0
23/07/2018 14.50p 14.50p 14.50p 14.50p 0
20/07/2018 14.50p 14.50p 14.50p 14.50p 0
19/07/2018 14.50p 14.50p 14.50p 14.50p 0
18/07/2018 14.50p 14.50p 14.50p 14.50p 0
17/07/2018 14.50p 14.50p 14.50p 14.50p 0
16/07/2018 14.50p 14.50p 14.00p 14.50p 5173
13/07/2018 14.50p 14.50p 14.50p 14.50p 0
12/07/2018 14.50p 14.50p 14.50p 14.50p 0
11/07/2018 14.50p 14.50p 14.50p 14.50p 0
10/07/2018 14.50p 14.50p 14.50p 14.50p 50000
09/07/2018 14.50p 14.50p 14.50p 14.50p 100000
06/07/2018 14.50p 14.50p 14.50p 14.50p 0
05/07/2018 14.50p 15.90p 14.50p 14.50p 10000
04/07/2018 14.50p 14.50p 14.50p 14.50p 0
03/07/2018 14.50p 14.50p 14.50p 14.50p 0
02/07/2018 14.50p 14.50p 14.50p 14.50p 0
29/06/2018 14.50p 14.50p 14.50p 14.50p 0
28/06/2018 14.50p 14.50p 14.50p 14.50p 0
27/06/2018 14.50p 15.50p 14.50p 14.50p 64
26/06/2018 14.50p 14.50p 14.50p 14.50p 0
25/06/2018 14.50p 14.50p 14.50p 14.50p 0
22/06/2018 14.50p 14.50p 14.50p 14.50p 0
21/06/2018 14.50p 14.50p 14.50p 14.50p 70000
20/06/2018 14.50p 14.50p 14.50p 14.50p 0
19/06/2018 14.50p 14.50p 14.50p 14.50p 0
18/06/2018 14.50p 14.50p 14.50p 14.50p 0
15/06/2018 14.50p 14.50p 14.50p 14.50p 0
14/06/2018 14.50p 14.50p 14.50p 14.50p 0
13/06/2018 14.50p 14.50p 14.50p 14.50p 0
12/06/2018 14.50p 14.50p 14.50p 14.50p 0
11/06/2018 14.50p 14.50p 14.50p 14.50p 0
08/06/2018 14.50p 14.50p 14.50p 14.50p 0
07/06/2018 14.50p 15.00p 14.50p 14.50p 0
06/06/2018 14.50p 14.50p 14.50p 14.50p 0
05/06/2018 15.50p 15.50p 14.00p 14.50p 45000
04/06/2018 15.50p 15.50p 15.50p 15.50p 0
01/06/2018 15.50p 15.50p 15.50p 15.50p 0
31/05/2018 15.75p 15.75p 14.50p 15.50p 16550
30/05/2018 15.75p 15.75p 15.75p 15.75p 0
29/05/2018 15.75p 15.75p 15.75p 15.75p 0
25/05/2018 15.75p 15.75p 15.75p 15.75p 0
24/05/2018 15.75p 15.75p 15.75p 15.75p 0
23/05/2018 15.50p 15.75p 15.50p 15.75p 0
22/05/2018 15.00p 16.44p 13.10p 15.50p 122570
21/05/2018 15.00p 15.00p 15.00p 15.00p 0
18/05/2018 15.00p 15.00p 15.00p 15.00p 0

*Close Price adjusted for both dividends and splits