SimiGon Ltd. (DI) (SIM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/10/2016 24.00p 25.00p 24.00p 24.00p 100800
13/10/2016 23.50p 24.50p 23.50p 24.00p 10000
12/10/2016 24.00p 24.50p 24.00p 24.00p 4000
11/10/2016 24.00p 25.00p 23.19p 24.00p 275634
10/10/2016 24.00p 24.00p 23.15p 24.00p 32250
07/10/2016 24.00p 24.00p 23.21p 24.00p 37685
06/10/2016 24.00p 24.00p 23.17p 24.00p 16756
05/10/2016 24.00p 25.62p 23.05p 24.00p 622155
04/10/2016 24.00p 24.70p 23.00p 24.00p 18058
03/10/2016 24.50p 25.35p 23.15p 24.00p 43485
30/09/2016 20.50p 25.92p 20.25p 24.50p 6581171
29/09/2016 20.50p 20.50p 20.50p 20.50p 0
28/09/2016 20.50p 20.50p 20.50p 20.50p 0
27/09/2016 20.50p 21.85p 20.50p 20.50p 10000
26/09/2016 20.50p 20.50p 19.50p 20.50p 2000
23/09/2016 20.50p 21.88p 20.50p 20.50p 1779
22/09/2016 20.50p 20.50p 19.11p 20.50p 6271
21/09/2016 20.50p 21.90p 19.10p 20.50p 46800
20/09/2016 20.50p 20.50p 19.10p 20.50p 15000
19/09/2016 20.00p 21.95p 19.07p 20.50p 108583
16/09/2016 21.00p 23.00p 21.00p 21.50p 43069
15/09/2016 21.00p 21.60p 21.00p 21.00p 44900
14/09/2016 22.00p 22.00p 21.00p 21.00p 42085
13/09/2016 21.25p 22.50p 21.05p 22.00p 112222
12/09/2016 21.25p 22.50p 21.25p 21.25p 52000
09/09/2016 21.25p 22.50p 21.25p 21.25p 22478
08/09/2016 21.25p 22.50p 20.05p 21.25p 15526
07/09/2016 21.25p 22.50p 20.00p 21.25p 38197
06/09/2016 21.25p 22.50p 20.38p 21.25p 9592
05/09/2016 22.25p 22.60p 21.25p 21.25p 50496
02/09/2016 22.25p 22.68p 22.00p 22.25p 142240
01/09/2016 21.50p 22.89p 21.50p 22.25p 37008
31/08/2016 21.50p 25.00p 20.50p 21.50p 345411
30/08/2016 18.50p 21.50p 18.50p 19.50p 39900
26/08/2016 18.50p 18.50p 18.50p 18.50p 0
25/08/2016 18.50p 18.50p 17.50p 18.50p 2712
24/08/2016 18.50p 19.50p 18.50p 18.50p 28000
23/08/2016 18.50p 19.50p 17.15p 18.50p 5764
22/08/2016 18.50p 19.50p 17.50p 18.50p 30000
19/08/2016 18.50p 18.50p 18.50p 18.50p 0
18/08/2016 18.50p 18.50p 18.50p 18.50p 0
17/08/2016 18.50p 18.50p 18.50p 18.50p 0
16/08/2016 18.50p 18.50p 18.50p 18.50p 0
15/08/2016 18.50p 18.50p 18.50p 18.50p 0
12/08/2016 18.50p 18.50p 18.50p 18.50p 0
11/08/2016 19.50p 20.00p 18.00p 18.50p 48381
10/08/2016 18.50p 20.70p 18.50p 19.50p 60000
09/08/2016 18.50p 18.50p 18.50p 18.50p 0
08/08/2016 19.50p 19.50p 17.60p 18.50p 50000
05/08/2016 19.50p 19.50p 19.50p 19.50p 0
04/08/2016 19.50p 19.50p 19.50p 19.50p 0
03/08/2016 18.50p 20.00p 18.50p 19.50p 40000
02/08/2016 18.50p 19.32p 17.24p 18.50p 286174
01/08/2016 18.50p 19.70p 17.46p 18.50p 137067
29/07/2016 18.50p 18.50p 18.50p 18.50p 0
28/07/2016 18.50p 18.50p 18.50p 18.50p 0
27/07/2016 18.50p 18.50p 18.10p 18.50p 9000
26/07/2016 18.50p 18.50p 18.50p 18.50p 0
25/07/2016 18.50p 18.50p 18.10p 18.50p 4408
22/07/2016 18.00p 19.18p 18.00p 18.50p 1160000
21/07/2016 18.00p 18.00p 17.50p 18.00p 0
20/07/2016 18.00p 18.00p 18.00p 18.00p 0
19/07/2016 18.00p 18.00p 18.00p 18.00p 0
18/07/2016 18.00p 18.00p 18.00p 18.00p 0
15/07/2016 18.00p 18.00p 18.00p 18.00p 0
14/07/2016 18.00p 18.00p 17.00p 18.00p 62712
13/07/2016 18.50p 18.50p 17.00p 18.00p 24261
12/07/2016 18.50p 18.50p 18.50p 18.50p 0
11/07/2016 18.50p 18.50p 18.50p 18.50p 0
08/07/2016 18.50p 18.50p 18.50p 18.50p 0
07/07/2016 18.50p 18.50p 17.00p 18.50p 20000
06/07/2016 18.50p 18.50p 17.05p 18.50p 9000
05/07/2016 18.50p 18.50p 18.50p 18.50p 0
04/07/2016 18.50p 18.50p 17.45p 18.50p 10000
01/07/2016 18.50p 18.50p 18.50p 18.50p 0
30/06/2016 18.50p 18.50p 18.50p 18.50p 0
29/06/2016 18.50p 18.50p 18.50p 18.50p 0
28/06/2016 18.50p 18.50p 18.50p 18.50p 0
27/06/2016 19.50p 19.50p 18.50p 18.50p 0
24/06/2016 18.50p 20.00p 17.50p 19.50p 25195
23/06/2016 19.50p 20.90p 19.50p 19.50p 476
22/06/2016 19.50p 19.50p 19.50p 19.50p 0
21/06/2016 19.50p 19.50p 19.50p 19.50p 0
20/06/2016 19.50p 20.97p 18.50p 19.50p 14382
17/06/2016 18.50p 18.50p 18.50p 18.50p 0
16/06/2016 18.50p 18.50p 17.75p 18.50p 8000
15/06/2016 18.50p 19.65p 17.60p 18.50p 35180
14/06/2016 19.00p 19.00p 18.50p 18.50p 0
13/06/2016 18.50p 19.76p 18.30p 19.00p 32731
10/06/2016 18.50p 18.50p 17.58p 18.50p 56000
09/06/2016 18.50p 19.70p 18.50p 18.50p 3000
08/06/2016 18.50p 19.77p 17.50p 18.50p 32023
07/06/2016 18.50p 19.77p 18.50p 18.50p 4
06/06/2016 18.50p 18.50p 18.50p 18.50p 0
03/06/2016 18.00p 19.00p 18.00p 18.50p 22000
02/06/2016 18.00p 18.80p 18.00p 18.00p 20000
01/06/2016 18.00p 18.20p 18.00p 18.00p 15000
31/05/2016 18.00p 18.00p 17.05p 18.00p 35000
27/05/2016 18.50p 18.50p 17.24p 18.00p 75000
26/05/2016 18.50p 18.50p 17.50p 18.50p 15000
25/05/2016 18.50p 18.50p 18.50p 18.50p 0
24/05/2016 18.50p 18.50p 18.50p 18.50p 0
23/05/2016 18.50p 19.50p 17.50p 18.50p 3279
20/05/2016 18.50p 18.50p 17.50p 18.50p 200162
19/05/2016 18.50p 18.70p 18.50p 18.50p 2400
18/05/2016 18.50p 18.50p 18.50p 18.50p 0
17/05/2016 18.50p 18.70p 18.50p 18.50p 5000
16/05/2016 18.50p 18.50p 17.50p 18.50p 12
13/05/2016 18.50p 18.50p 18.50p 18.50p 0
12/05/2016 18.50p 18.50p 17.50p 18.50p 4550
11/05/2016 18.50p 18.50p 18.50p 18.50p 0
10/05/2016 18.50p 18.80p 18.50p 18.50p 10000
09/05/2016 18.50p 18.50p 17.50p 18.50p 413
06/05/2016 19.00p 20.78p 18.00p 18.50p 14945
05/05/2016 18.50p 19.25p 18.00p 19.00p 84247
04/05/2016 20.00p 20.75p 18.00p 19.00p 107434
03/05/2016 18.00p 22.00p 18.00p 20.00p 213397
29/04/2016 17.00p 17.98p 16.36p 16.75p 50100
28/04/2016 17.00p 17.00p 17.00p 17.00p 0
27/04/2016 17.00p 17.00p 17.00p 17.00p 0
26/04/2016 17.00p 17.00p 17.00p 17.00p 0
25/04/2016 16.75p 17.50p 16.75p 17.00p 20000
22/04/2016 16.75p 16.75p 16.50p 16.75p 98211
21/04/2016 17.00p 17.98p 16.67p 16.75p 6947
20/04/2016 17.00p 18.00p 17.00p 17.00p 8333
19/04/2016 17.00p 18.00p 16.60p 17.00p 35212
18/04/2016 17.00p 17.00p 15.00p 17.00p 252344
15/04/2016 17.00p 17.00p 17.00p 17.00p 135
14/04/2016 17.00p 17.00p 17.00p 17.00p 0
13/04/2016 17.00p 17.00p 16.02p 17.00p 11710
12/04/2016 17.00p 17.20p 16.00p 17.00p 85242
11/04/2016 17.50p 17.50p 16.00p 17.00p 15000
08/04/2016 17.00p 17.95p 17.00p 17.50p 35000
07/04/2016 17.00p 17.95p 17.00p 17.00p 56785
06/04/2016 17.50p 17.50p 16.00p 17.00p 2867
05/04/2016 17.50p 17.50p 16.11p 17.50p 10000
04/04/2016 18.50p 18.50p 17.00p 17.50p 80884
01/04/2016 18.00p 20.40p 17.70p 18.50p 255275
31/03/2016 18.00p 18.00p 18.00p 18.00p 0
30/03/2016 18.00p 19.00p 17.00p 18.00p 40901
29/03/2016 15.50p 19.95p 15.50p 18.00p 213786
24/03/2016 13.75p 17.00p 13.65p 15.50p 169198
23/03/2016 14.50p 15.95p 14.00p 14.50p 55000
22/03/2016 14.50p 15.95p 14.00p 14.50p 45000
21/03/2016 14.50p 15.95p 14.50p 14.50p 25000
18/03/2016 14.50p 14.50p 13.20p 14.50p 50000
17/03/2016 14.50p 14.50p 14.50p 14.50p 0
16/03/2016 14.50p 14.50p 14.50p 14.50p 0
15/03/2016 14.50p 14.50p 14.50p 14.50p 0
14/03/2016 14.50p 14.50p 13.10p 14.50p 97500
11/03/2016 14.50p 14.50p 14.50p 14.50p 0
10/03/2016 14.50p 14.50p 14.50p 14.50p 0
09/03/2016 14.50p 14.50p 13.15p 14.50p 5154
08/03/2016 14.50p 14.50p 13.25p 14.50p 160000
07/03/2016 14.50p 14.50p 14.50p 14.50p 0
04/03/2016 14.50p 14.50p 14.50p 14.50p 0
03/03/2016 14.50p 15.50p 13.10p 14.50p 17500
02/03/2016 14.50p 14.50p 13.00p 14.50p 245500
01/03/2016 14.50p 14.50p 13.15p 14.50p 1000
29/02/2016 14.50p 14.50p 14.50p 14.50p 0
26/02/2016 14.50p 14.50p 13.00p 14.50p 29600
25/02/2016 14.50p 14.50p 14.50p 14.50p 0
24/02/2016 14.50p 14.50p 14.50p 14.50p 0
23/02/2016 14.50p 14.50p 13.15p 14.50p 2356
22/02/2016 14.50p 14.50p 13.15p 14.50p 2500
19/02/2016 15.00p 15.00p 14.00p 14.50p 10000
18/02/2016 15.00p 15.00p 15.00p 15.00p 0
17/02/2016 15.00p 15.50p 15.00p 15.00p 10000
16/02/2016 15.25p 15.50p 14.00p 15.00p 72577
15/02/2016 15.75p 15.95p 14.80p 15.25p 63711
12/02/2016 15.75p 16.50p 15.75p 15.75p 9153
11/02/2016 15.75p 16.39p 15.22p 15.75p 42296
10/02/2016 15.75p 15.75p 15.10p 15.75p 12774
09/02/2016 17.50p 17.50p 15.22p 15.75p 35000
08/02/2016 17.50p 19.00p 16.50p 17.50p 9200
05/02/2016 16.50p 18.00p 16.50p 17.50p 8822
04/02/2016 16.50p 18.00p 15.50p 16.50p 5909
03/02/2016 14.50p 17.00p 14.50p 16.50p 21764
02/02/2016 14.50p 15.00p 14.50p 14.50p 238884
01/02/2016 14.50p 14.75p 14.50p 14.50p 10000
29/01/2016 14.50p 14.85p 14.50p 14.50p 120324
28/01/2016 14.50p 14.80p 14.50p 14.50p 119999
27/01/2016 14.50p 15.50p 14.50p 14.50p 0
26/01/2016 15.50p 15.50p 14.00p 14.50p 190000
25/01/2016 16.00p 16.00p 14.30p 15.50p 7382
22/01/2016 16.00p 16.00p 16.00p 16.00p 0
21/01/2016 16.00p 16.00p 16.00p 16.00p 146
20/01/2016 16.00p 16.00p 16.00p 16.00p 0
19/01/2016 16.00p 16.00p 14.25p 16.00p 51000
18/01/2016 16.00p 16.00p 15.50p 16.00p 0
15/01/2016 16.00p 16.00p 14.00p 16.00p 25000
14/01/2016 16.00p 17.50p 15.11p 16.00p 28857
13/01/2016 14.00p 16.50p 14.00p 16.00p 36000
12/01/2016 13.75p 15.00p 12.88p 14.00p 125000
11/01/2016 13.75p 13.75p 13.75p 13.75p 0
08/01/2016 13.75p 13.75p 13.75p 13.75p 0
07/01/2016 14.00p 14.00p 12.50p 13.75p 61138
06/01/2016 14.00p 14.00p 14.00p 14.00p 0
05/01/2016 14.00p 14.90p 14.00p 14.00p 10067
04/01/2016 15.75p 15.75p 14.00p 14.00p 61590

*Close Price adjusted for both dividends and splits