SimiGon Ltd. (DI) (SIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/08/2017 19.00p 19.50p 19.00p 19.25p 216000
31/07/2017 18.75p 19.50p 18.50p 19.00p 85000
28/07/2017 19.00p 21.00p 18.25p 19.00p 446359
27/07/2017 21.00p 21.00p 21.00p 21.00p 16633
26/07/2017 19.75p 21.50p 19.75p 21.00p 56000
25/07/2017 19.00p 19.75p 19.00p 19.75p 35000
24/07/2017 20.00p 20.00p 18.50p 19.00p 191959
21/07/2017 20.00p 20.00p 20.00p 20.00p 0
20/07/2017 20.00p 20.00p 20.00p 20.00p 0
19/07/2017 20.00p 20.00p 20.00p 20.00p 4950
18/07/2017 20.00p 20.00p 20.00p 20.00p 0
17/07/2017 20.00p 20.00p 20.00p 20.00p 0
14/07/2017 20.00p 20.00p 20.00p 20.00p 152
13/07/2017 20.00p 20.00p 20.00p 20.00p 174
12/07/2017 20.50p 20.50p 20.00p 20.00p 20000
11/07/2017 21.00p 21.00p 20.50p 20.50p 7899
10/07/2017 21.50p 21.50p 21.00p 21.00p 7093
07/07/2017 21.50p 21.50p 21.50p 21.50p 0
06/07/2017 21.50p 21.50p 21.50p 21.50p 42723
05/07/2017 20.00p 21.50p 20.00p 21.50p 206691
04/07/2017 20.00p 20.00p 20.00p 20.00p 3643
03/07/2017 20.00p 20.00p 20.00p 20.00p 10000
30/06/2017 20.00p 20.00p 20.00p 20.00p 0
29/06/2017 19.50p 20.00p 19.50p 20.00p 15000
28/06/2017 19.00p 19.50p 19.00p 19.50p 47500
27/06/2017 19.50p 19.50p 19.00p 19.00p 10000
26/06/2017 19.50p 19.50p 19.50p 19.50p 0
23/06/2017 19.50p 20.00p 19.50p 19.50p 15000
22/06/2017 19.75p 20.00p 19.75p 20.00p 0
21/06/2017 19.75p 19.75p 19.75p 19.75p 0
20/06/2017 19.75p 19.75p 19.75p 19.75p 0
19/06/2017 19.75p 19.75p 19.75p 19.75p 0
16/06/2017 19.75p 19.75p 19.75p 19.75p 0
15/06/2017 19.75p 19.75p 19.28p 19.75p 7500
14/06/2017 19.25p 20.00p 19.25p 19.75p 26500
13/06/2017 19.25p 20.00p 18.80p 19.25p 320011
12/06/2017 18.50p 19.79p 18.50p 19.25p 22605
09/06/2017 18.50p 19.44p 18.30p 18.50p 159259
08/06/2017 19.00p 19.00p 19.00p 19.00p 0
07/06/2017 19.00p 19.81p 18.30p 19.00p 17056
06/06/2017 19.00p 19.00p 19.00p 19.00p 0
05/06/2017 19.00p 19.00p 19.00p 19.00p 0
02/06/2017 19.25p 20.00p 18.26p 19.00p 8023
01/06/2017 19.25p 19.25p 19.02p 19.25p 4000
31/05/2017 19.25p 19.25p 19.01p 19.25p 123559
30/05/2017 19.25p 20.00p 19.25p 19.25p 1
26/05/2017 19.25p 19.25p 19.25p 19.25p 0
25/05/2017 19.25p 20.00p 19.25p 19.25p 82000
24/05/2017 19.25p 19.25p 19.25p 19.25p 0
23/05/2017 19.50p 20.22p 18.26p 19.25p 32086
22/05/2017 19.50p 20.00p 19.50p 19.50p 0
19/05/2017 19.50p 19.50p 18.30p 19.50p 248278
18/05/2017 20.50p 21.29p 19.50p 19.50p 414556
17/05/2017 20.50p 21.25p 19.30p 20.50p 27000
16/05/2017 20.50p 21.35p 19.25p 20.50p 28635
15/05/2017 20.50p 21.42p 20.50p 20.50p 22000
12/05/2017 20.50p 20.50p 19.25p 20.50p 100000
11/05/2017 20.50p 21.85p 20.50p 20.50p 200000
10/05/2017 20.50p 20.50p 20.50p 20.50p 0
09/05/2017 20.50p 21.62p 20.50p 20.50p 46188
08/05/2017 20.50p 20.50p 20.00p 20.50p 0
05/05/2017 20.50p 20.50p 20.50p 20.50p 0
04/05/2017 20.50p 20.50p 19.71p 20.50p 93240
03/05/2017 20.50p 21.00p 19.71p 20.50p 281721
02/05/2017 20.50p 21.45p 20.50p 20.50p 93240
28/04/2017 21.00p 21.00p 19.07p 20.50p 35000
27/04/2017 21.00p 21.00p 21.00p 21.00p 0
26/04/2017 21.00p 21.00p 21.00p 21.00p 0
25/04/2017 21.00p 21.00p 20.87p 21.00p 17336
24/04/2017 21.00p 21.95p 20.87p 21.00p 20084
21/04/2017 19.50p 23.00p 19.50p 21.00p 411051
20/04/2017 19.50p 19.50p 19.50p 19.50p 0
19/04/2017 19.50p 20.55p 19.00p 19.50p 183400
18/04/2017 19.50p 21.00p 19.50p 19.50p 1000
13/04/2017 17.00p 20.00p 17.00p 19.50p 40813
12/04/2017 17.25p 17.80p 16.32p 17.00p 132099
11/04/2017 17.00p 18.50p 15.29p 17.50p 258144
10/04/2017 18.50p 18.50p 18.50p 18.50p 0
07/04/2017 18.50p 18.50p 18.50p 18.50p 50000
06/04/2017 18.50p 18.50p 17.40p 18.50p 2323
05/04/2017 18.50p 18.50p 18.50p 18.50p 0
04/04/2017 18.50p 18.50p 18.50p 18.50p 0
03/04/2017 18.50p 18.50p 18.18p 18.50p 17000
31/03/2017 18.50p 18.50p 18.50p 18.50p 0
30/03/2017 19.00p 19.00p 17.00p 18.50p 288958
29/03/2017 19.00p 19.00p 18.48p 19.00p 34000
28/03/2017 19.00p 19.00p 19.00p 19.00p 0
27/03/2017 19.00p 19.00p 19.00p 19.00p 0
24/03/2017 19.00p 19.00p 19.00p 19.00p 0
23/03/2017 19.00p 19.00p 18.70p 19.00p 526
22/03/2017 19.00p 19.00p 18.01p 19.00p 131132
21/03/2017 19.00p 19.00p 18.02p 19.00p 247523
20/03/2017 19.00p 19.80p 19.00p 19.00p 51287
17/03/2017 19.00p 19.20p 19.00p 19.00p 27955
16/03/2017 19.00p 19.00p 18.01p 19.00p 5000
15/03/2017 19.00p 19.20p 19.00p 19.00p 251
14/03/2017 20.00p 20.00p 19.00p 19.00p 5564
13/03/2017 20.00p 20.00p 20.00p 20.00p 0
10/03/2017 20.00p 20.00p 19.00p 20.00p 1000
09/03/2017 20.00p 20.00p 18.55p 20.00p 29635
08/03/2017 20.00p 20.00p 20.00p 20.00p 1423100
07/03/2017 20.25p 20.25p 19.50p 20.00p 10000
06/03/2017 20.25p 20.44p 19.50p 20.25p 54086
03/03/2017 20.25p 20.25p 20.25p 20.25p 0
02/03/2017 20.25p 20.25p 20.25p 20.25p 0
01/03/2017 20.75p 20.75p 19.50p 20.25p 30235
28/02/2017 20.75p 20.75p 20.75p 20.75p 0
27/02/2017 20.75p 20.75p 19.88p 20.75p 24168
24/02/2017 20.75p 21.70p 20.75p 20.75p 92
23/02/2017 20.75p 20.75p 20.75p 20.75p 0
22/02/2017 21.75p 21.95p 20.00p 20.75p 62849
21/02/2017 20.50p 22.50p 20.10p 21.75p 273000
20/02/2017 20.50p 20.90p 19.45p 20.50p 34835
17/02/2017 19.75p 20.90p 19.25p 20.50p 307686
16/02/2017 17.00p 20.00p 16.20p 19.75p 334216
15/02/2017 20.25p 20.25p 20.25p 20.25p 0
14/02/2017 20.25p 20.25p 20.25p 20.25p 0
13/02/2017 20.50p 20.50p 20.00p 20.25p 18000
10/02/2017 20.50p 20.50p 20.50p 20.50p 0
09/02/2017 20.50p 20.50p 20.50p 20.50p 0
08/02/2017 20.50p 20.50p 20.00p 20.50p 4000
07/02/2017 20.50p 20.50p 20.50p 20.50p 0
06/02/2017 21.50p 21.50p 19.39p 20.50p 21137
03/02/2017 21.50p 21.50p 21.50p 21.50p 15000
02/02/2017 21.50p 21.50p 21.50p 21.50p 0
01/02/2017 21.50p 21.50p 21.50p 21.50p 0
31/01/2017 22.00p 22.00p 20.50p 21.50p 29067
30/01/2017 22.00p 22.00p 21.02p 22.00p 10000
27/01/2017 22.00p 23.50p 21.95p 22.00p 48000
26/01/2017 23.00p 23.00p 21.01p 22.00p 62741
25/01/2017 23.00p 23.80p 23.00p 23.00p 20000
24/01/2017 23.00p 23.00p 23.00p 23.00p 0
23/01/2017 23.00p 23.90p 23.00p 23.00p 418
20/01/2017 23.00p 23.10p 22.00p 23.00p 5523
19/01/2017 23.50p 23.88p 22.11p 23.00p 5701
18/01/2017 23.50p 23.50p 23.50p 23.50p 0
17/01/2017 23.50p 23.50p 23.50p 23.50p 0
16/01/2017 23.50p 23.90p 23.50p 23.50p 10000
13/01/2017 23.50p 24.00p 22.25p 23.50p 100500
12/01/2017 23.75p 23.75p 23.75p 23.75p 0
11/01/2017 23.00p 24.00p 22.50p 23.75p 17966
10/01/2017 21.25p 25.50p 21.25p 23.00p 254015
09/01/2017 19.75p 21.25p 19.35p 21.25p 48619
06/01/2017 20.00p 20.50p 19.25p 19.75p 33735
05/01/2017 19.50p 20.00p 19.01p 20.00p 134351
04/01/2017 19.50p 19.68p 19.01p 19.50p 8846
03/01/2017 19.50p 19.65p 19.50p 19.50p 50890
30/12/2016 19.00p 19.70p 19.00p 19.50p 20000
29/12/2016 19.00p 19.75p 18.16p 19.00p 98521
28/12/2016 19.00p 19.20p 19.00p 19.00p 2400
23/12/2016 19.00p 19.20p 19.00p 19.00p 908
22/12/2016 19.00p 19.00p 18.50p 19.00p 0
21/12/2016 19.00p 19.00p 18.20p 19.00p 100000
20/12/2016 19.00p 19.00p 18.20p 19.00p 100000
19/12/2016 19.00p 19.00p 18.20p 19.00p 49916
16/12/2016 19.00p 19.00p 19.00p 19.00p 0
15/12/2016 19.00p 20.00p 18.40p 19.00p 14500
14/12/2016 18.50p 19.00p 18.50p 19.00p 30000
13/12/2016 18.50p 18.80p 18.00p 18.50p 61513
12/12/2016 18.50p 18.50p 18.20p 18.50p 28500
09/12/2016 19.00p 19.00p 18.11p 18.50p 102400
08/12/2016 19.00p 19.00p 19.00p 19.00p 0
07/12/2016 19.00p 19.00p 18.07p 19.00p 150100
06/12/2016 19.00p 19.00p 19.00p 19.00p 0
05/12/2016 19.00p 19.20p 18.07p 19.00p 8084
02/12/2016 19.00p 20.00p 18.07p 19.00p 41900
01/12/2016 19.50p 19.50p 18.05p 19.00p 53590
30/11/2016 20.50p 20.50p 18.05p 19.50p 55605
29/11/2016 21.00p 21.00p 20.00p 20.50p 10000
28/11/2016 21.00p 22.00p 21.00p 21.00p 13800
25/11/2016 21.00p 21.50p 21.00p 21.00p 0
24/11/2016 21.50p 21.50p 21.50p 21.50p 0
23/11/2016 21.50p 21.50p 21.40p 21.50p 577
22/11/2016 21.50p 21.50p 21.40p 21.50p 4836
21/11/2016 21.50p 21.50p 20.00p 21.50p 24000
18/11/2016 21.50p 21.50p 21.00p 21.50p 0
17/11/2016 21.50p 21.90p 21.00p 21.50p 92663
16/11/2016 22.00p 22.00p 21.00p 21.50p 47429
15/11/2016 22.00p 22.00p 21.25p 22.00p 6000
14/11/2016 22.50p 22.78p 22.00p 22.00p 29574
11/11/2016 22.50p 22.50p 22.50p 22.50p 0
10/11/2016 22.25p 23.00p 22.25p 22.50p 40861
09/11/2016 23.50p 23.50p 21.00p 22.25p 34712
08/11/2016 24.75p 24.75p 23.50p 24.50p 10000
07/11/2016 24.75p 24.75p 23.50p 24.75p 10000
04/11/2016 24.75p 24.75p 23.50p 24.75p 1200
03/11/2016 24.75p 24.75p 23.50p 24.75p 11818
02/11/2016 24.75p 24.75p 23.50p 24.75p 75000
01/11/2016 24.75p 24.75p 23.50p 24.75p 130000
31/10/2016 24.75p 24.75p 23.63p 24.75p 4000
28/10/2016 24.75p 24.75p 24.75p 24.75p 0
27/10/2016 24.75p 24.75p 24.75p 24.75p 0
26/10/2016 24.75p 24.75p 24.00p 24.75p 64803
25/10/2016 24.00p 25.00p 24.00p 24.75p 78807
24/10/2016 24.00p 25.00p 23.50p 24.00p 31756
21/10/2016 24.00p 24.70p 23.10p 24.00p 23097
20/10/2016 24.00p 24.00p 24.00p 24.00p 0
19/10/2016 24.00p 24.90p 23.10p 24.00p 20547
18/10/2016 24.00p 25.00p 23.10p 24.00p 135000
17/10/2016 24.00p 24.00p 23.50p 24.00p 0

*Close Price adjusted for both dividends and splits