SimiGon Ltd. (DI) (SIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/05/2018 15.00p 15.00p 15.00p 15.00p 0
16/05/2018 15.00p 15.00p 15.00p 15.00p 0
15/05/2018 15.00p 15.80p 15.00p 15.00p 10000
14/05/2018 15.00p 15.00p 14.00p 15.00p 45245
11/05/2018 15.00p 15.80p 14.50p 15.00p 45000
10/05/2018 15.00p 15.00p 15.00p 15.00p 0
09/05/2018 15.00p 15.98p 15.00p 15.00p 1749
08/05/2018 15.00p 15.50p 14.00p 15.00p 26500
04/05/2018 14.50p 14.50p 14.50p 14.50p 0
03/05/2018 14.50p 14.50p 14.50p 14.50p 0
02/05/2018 14.50p 14.50p 14.50p 14.50p 0
01/05/2018 14.50p 14.50p 14.50p 14.50p 0
30/04/2018 14.50p 14.50p 14.50p 14.50p 0
27/04/2018 14.50p 14.50p 14.50p 14.50p 0
26/04/2018 14.50p 14.50p 14.50p 14.50p 0
25/04/2018 14.50p 14.50p 14.50p 14.50p 0
24/04/2018 14.50p 14.50p 14.50p 14.50p 0
23/04/2018 14.50p 14.50p 14.25p 14.50p 50000
20/04/2018 14.25p 14.25p 14.25p 14.25p 0
19/04/2018 14.25p 15.10p 13.40p 14.25p 24267
18/04/2018 14.25p 14.25p 14.25p 14.25p 0
17/04/2018 14.25p 14.25p 14.25p 14.25p 0
16/04/2018 14.25p 14.25p 14.25p 14.25p 0
13/04/2018 14.25p 14.25p 14.25p 14.25p 0
12/04/2018 14.25p 14.25p 14.25p 14.25p 0
11/04/2018 14.25p 14.25p 14.25p 14.25p 0
10/04/2018 14.25p 15.00p 14.25p 14.25p 15000
09/04/2018 14.25p 15.00p 13.38p 14.25p 26500
06/04/2018 14.25p 14.25p 14.25p 14.25p 0
05/04/2018 14.25p 15.00p 14.25p 14.25p 9625
04/04/2018 14.25p 14.25p 14.25p 14.25p 0
03/04/2018 14.25p 14.25p 14.25p 14.25p 0
29/03/2018 14.25p 14.25p 14.25p 14.25p 0
28/03/2018 14.25p 14.25p 14.25p 14.25p 0
27/03/2018 14.25p 14.25p 14.25p 14.25p 0
26/03/2018 15.25p 15.25p 14.25p 14.25p 2848
23/03/2018 15.25p 15.25p 15.25p 15.25p 0
22/03/2018 15.25p 15.25p 15.25p 15.25p 0
21/03/2018 15.25p 15.25p 15.25p 15.25p 0
20/03/2018 15.25p 15.25p 15.25p 15.25p 0
19/03/2018 15.25p 15.25p 15.25p 15.25p 0
16/03/2018 15.25p 15.25p 15.25p 15.25p 0
15/03/2018 15.25p 15.30p 15.25p 15.25p 1556
14/03/2018 15.25p 15.25p 15.25p 15.25p 0
13/03/2018 15.25p 15.25p 15.25p 15.25p 0
12/03/2018 15.25p 15.25p 15.00p 15.25p 15000
09/03/2018 15.25p 15.30p 15.25p 15.25p 10000
08/03/2018 15.25p 15.25p 15.25p 15.25p 0
07/03/2018 15.25p 15.25p 15.25p 15.25p 0
06/03/2018 15.25p 15.25p 15.25p 15.25p 0
05/03/2018 15.25p 15.25p 15.25p 15.25p 0
02/03/2018 15.25p 15.25p 15.00p 15.25p 10000
01/03/2018 15.25p 15.25p 15.25p 15.25p 91638
28/02/2018 15.25p 15.25p 15.00p 15.25p 15000
27/02/2018 15.50p 15.50p 15.00p 15.25p 2122
26/02/2018 15.50p 15.50p 15.00p 15.50p 13600
23/02/2018 15.50p 15.50p 15.50p 15.50p 0
22/02/2018 15.50p 15.50p 15.50p 15.50p 0
21/02/2018 15.50p 15.50p 15.00p 15.50p 3899
20/02/2018 15.50p 15.50p 15.00p 15.50p 15000
19/02/2018 15.50p 15.50p 15.50p 15.50p 0
16/02/2018 15.25p 15.25p 15.25p 15.25p 51188
15/02/2018 15.25p 15.25p 15.00p 15.25p 25780
14/02/2018 15.25p 15.25p 15.25p 15.25p 0
13/02/2018 15.25p 15.25p 15.25p 15.25p 0
12/02/2018 15.25p 15.25p 15.00p 15.25p 6
09/02/2018 15.25p 15.25p 15.00p 15.25p 10000
08/02/2018 15.25p 15.25p 15.00p 15.25p 10000
07/02/2018 15.50p 15.50p 15.00p 15.25p 10000
06/02/2018 15.50p 15.50p 15.50p 15.50p 0
05/02/2018 15.50p 15.50p 15.50p 15.50p 0
02/02/2018 15.50p 15.50p 15.50p 15.50p 0
01/02/2018 15.50p 15.50p 15.18p 15.50p 8750
31/01/2018 15.50p 15.50p 15.50p 15.50p 0
30/01/2018 15.50p 15.50p 15.15p 15.50p 40000
29/01/2018 15.50p 15.50p 15.50p 15.50p 0
26/01/2018 15.50p 15.50p 15.50p 15.50p 0
25/01/2018 15.50p 15.62p 15.50p 15.50p 22000
24/01/2018 15.50p 15.50p 15.50p 15.50p 0
23/01/2018 15.50p 15.50p 15.50p 15.50p 0
22/01/2018 15.50p 15.50p 15.50p 15.50p 0
19/01/2018 16.00p 16.00p 15.50p 15.50p 80000
18/01/2018 16.00p 16.00p 16.00p 16.00p 0
17/01/2018 16.00p 16.00p 15.58p 16.00p 10518
16/01/2018 16.50p 17.45p 14.20p 16.00p 250691
15/01/2018 18.00p 18.70p 18.00p 18.00p 20000
12/01/2018 18.00p 18.30p 18.00p 18.00p 10000
11/01/2018 18.00p 18.00p 18.00p 18.00p 0
10/01/2018 18.00p 18.00p 18.00p 18.00p 0
09/01/2018 18.00p 18.00p 17.35p 18.00p 9000
08/01/2018 18.00p 18.00p 17.35p 18.00p 2400
05/01/2018 18.00p 18.00p 18.00p 18.00p 0
04/01/2018 18.00p 18.00p 17.00p 18.00p 20000
03/01/2018 19.50p 19.50p 17.00p 18.00p 65000
02/01/2018 19.50p 19.50p 19.50p 19.50p 0
29/12/2017 19.50p 19.50p 19.50p 19.50p 0
28/12/2017 19.50p 19.50p 19.50p 19.50p 0
27/12/2017 19.50p 19.50p 19.50p 19.50p 0
22/12/2017 19.50p 19.50p 19.50p 19.50p 0
21/12/2017 19.50p 19.50p 19.50p 19.50p 0
20/12/2017 19.50p 19.50p 19.50p 19.50p 0
19/12/2017 19.50p 19.50p 18.00p 19.50p 2210
18/12/2017 19.50p 19.50p 19.50p 19.50p 0
15/12/2017 19.50p 19.50p 18.02p 19.50p 4500
14/12/2017 19.50p 19.50p 19.50p 19.50p 0
13/12/2017 19.50p 19.50p 18.25p 19.50p 2740
12/12/2017 19.50p 19.50p 19.50p 19.50p 0
11/12/2017 19.50p 19.50p 18.25p 19.50p 14505
08/12/2017 19.50p 19.90p 19.50p 19.50p 1000
07/12/2017 19.50p 19.50p 19.50p 19.50p 0
06/12/2017 19.50p 19.50p 18.25p 19.50p 10000
05/12/2017 19.50p 19.50p 19.50p 19.50p 0
04/12/2017 18.50p 19.98p 17.63p 19.50p 33876
01/12/2017 18.50p 18.50p 18.05p 18.50p 9937
30/11/2017 18.50p 18.50p 18.05p 18.50p 2000
29/11/2017 18.50p 18.50p 18.50p 18.50p 0
28/11/2017 18.50p 18.50p 18.50p 18.50p 0
27/11/2017 18.50p 18.50p 18.50p 18.50p 0
24/11/2017 18.50p 18.50p 18.50p 18.50p 0
23/11/2017 18.50p 20.00p 18.50p 18.50p 367
22/11/2017 18.50p 18.50p 18.50p 18.50p 0
21/11/2017 18.50p 18.50p 18.50p 18.50p 0
20/11/2017 18.50p 18.50p 18.50p 18.50p 0
17/11/2017 18.50p 20.00p 18.50p 18.50p 10030
16/11/2017 17.25p 17.50p 17.25p 17.25p 0
15/11/2017 17.25p 18.20p 17.25p 17.25p 20000
14/11/2017 17.25p 17.25p 17.25p 17.25p 0
13/11/2017 17.25p 17.25p 17.25p 17.25p 0
10/11/2017 17.25p 17.25p 17.25p 17.25p 0
09/11/2017 17.25p 17.50p 17.25p 17.25p 0
08/11/2017 17.25p 17.81p 17.25p 17.25p 25000
07/11/2017 17.25p 17.25p 17.25p 17.25p 0
06/11/2017 17.25p 17.25p 16.35p 17.25p 4466
03/11/2017 17.25p 17.50p 17.25p 17.25p 0
02/11/2017 18.00p 18.00p 17.25p 17.25p 0
01/11/2017 18.00p 18.00p 16.50p 18.00p 85000
31/10/2017 18.00p 18.00p 17.00p 18.00p 50000
30/10/2017 18.00p 18.00p 18.00p 18.00p 0
27/10/2017 18.00p 18.00p 17.50p 18.00p 0
26/10/2017 18.00p 18.00p 18.00p 18.00p 0
25/10/2017 18.00p 18.00p 18.00p 18.00p 0
24/10/2017 18.00p 18.25p 17.25p 18.00p 31000
23/10/2017 18.00p 18.00p 17.15p 18.00p 55000
20/10/2017 18.00p 18.43p 17.02p 18.00p 132036
19/10/2017 18.00p 18.00p 18.00p 18.00p 0
18/10/2017 18.00p 18.00p 17.25p 18.00p 19940
17/10/2017 18.00p 18.00p 18.00p 18.00p 0
16/10/2017 18.00p 18.00p 18.00p 18.00p 0
13/10/2017 18.00p 18.00p 18.00p 18.00p 0
12/10/2017 18.00p 18.00p 18.00p 18.00p 1010
11/10/2017 18.00p 18.00p 18.00p 18.00p 31951
10/10/2017 18.00p 18.00p 18.00p 18.00p 0
09/10/2017 18.00p 18.00p 18.00p 18.00p 2360
06/10/2017 18.00p 18.00p 17.50p 18.00p 0
05/10/2017 18.00p 18.00p 18.00p 18.00p 0
04/10/2017 18.00p 18.00p 17.50p 18.00p 0
03/10/2017 17.50p 18.00p 17.50p 18.00p 0
02/10/2017 17.50p 17.50p 17.50p 17.50p 0
29/09/2017 17.50p 17.50p 17.50p 17.50p 0
28/09/2017 17.50p 17.50p 17.50p 17.50p 20000
27/09/2017 17.50p 17.50p 17.50p 17.50p 0
26/09/2017 17.50p 17.50p 17.50p 17.50p 0
25/09/2017 18.25p 18.50p 16.50p 17.50p 245967
22/09/2017 18.50p 18.50p 18.50p 18.50p 0
21/09/2017 18.75p 18.75p 18.50p 18.50p 0
20/09/2017 18.50p 18.75p 18.00p 18.75p 46000
19/09/2017 19.00p 19.00p 18.50p 18.50p 120000
18/09/2017 19.00p 19.00p 19.00p 19.00p 140000
15/09/2017 19.00p 19.00p 19.00p 19.00p 0
14/09/2017 19.00p 19.00p 19.00p 19.00p 0
13/09/2017 19.00p 19.00p 19.00p 19.00p 0
12/09/2017 19.00p 19.00p 19.00p 19.00p 0
11/09/2017 19.00p 19.00p 19.00p 19.00p 0
08/09/2017 19.00p 19.00p 19.00p 19.00p 0
07/09/2017 20.00p 20.00p 19.00p 19.00p 52360
06/09/2017 20.00p 20.00p 20.00p 20.00p 26000
05/09/2017 20.00p 20.00p 19.50p 20.00p 3964
04/09/2017 20.25p 20.25p 19.00p 20.00p 10000
01/09/2017 19.00p 19.00p 19.00p 19.00p 0
31/08/2017 19.00p 19.00p 19.00p 19.00p 0
30/08/2017 18.75p 19.00p 18.75p 19.00p 13000
29/08/2017 18.75p 18.75p 18.75p 18.75p 75000
25/08/2017 19.25p 19.25p 18.75p 18.75p 56550
24/08/2017 19.25p 19.25p 19.25p 19.25p 291
23/08/2017 19.25p 19.25p 19.25p 19.25p 0
22/08/2017 19.25p 19.25p 19.25p 19.25p 0
21/08/2017 19.25p 19.25p 19.25p 19.25p 5000
18/08/2017 19.25p 19.25p 19.25p 19.25p 0
17/08/2017 19.25p 19.25p 19.25p 19.25p 0
16/08/2017 19.75p 19.75p 19.25p 19.25p 22702
15/08/2017 19.75p 19.75p 19.75p 19.75p 0
14/08/2017 19.75p 19.75p 19.75p 19.75p 0
11/08/2017 19.75p 19.75p 19.75p 19.75p 0
10/08/2017 19.75p 19.75p 19.75p 19.75p 9000
09/08/2017 19.75p 19.75p 19.75p 19.75p 0
08/08/2017 19.00p 20.50p 19.00p 19.75p 43000
07/08/2017 19.25p 19.25p 19.00p 19.00p 151000
04/08/2017 19.25p 19.25p 19.25p 19.25p 7500
03/08/2017 19.25p 19.25p 19.25p 19.25p 0
02/08/2017 19.25p 19.25p 19.25p 19.25p 43000

*Close Price adjusted for both dividends and splits