Seeing Machines Ltd. NPV (DI) (SEE) Share Price

Technology Sector


Date Open High Low Close* Volume
27/03/2024 5.01p 5.19p 4.90p 5.01p 2607245
26/03/2024 4.95p 5.17p 4.95p 5.00p 1574881
25/03/2024 5.19p 5.20p 4.98p 5.00p 2483416
22/03/2024 4.96p 5.11p 4.96p 5.02p 1793180
21/03/2024 4.99p 5.12p 4.96p 5.00p 4391012
20/03/2024 5.03p 5.04p 5.03p 5.04p 3012875
19/03/2024 5.03p 5.19p 5.02p 5.04p 4772587
18/03/2024 5.02p 5.20p 4.88p 5.05p 21587534
15/03/2024 5.21p 5.40p 5.00p 5.14p 2855803
14/03/2024 5.37p 5.39p 5.11p 5.25p 3930306
13/03/2024 5.19p 5.54p 5.12p 5.35p 10086397
12/03/2024 5.18p 5.20p 5.04p 5.20p 2176036
11/03/2024 5.00p 5.14p 4.91p 5.04p 38642488
08/03/2024 5.01p 5.20p 4.91p 5.00p 2662767
07/03/2024 4.95p 5.19p 4.86p 5.03p 2020963
06/03/2024 4.84p 4.97p 4.82p 4.87p 1859207
05/03/2024 5.06p 5.09p 4.85p 4.92p 2050655
04/03/2024 5.02p 5.19p 4.84p 4.97p 641289
01/03/2024 4.93p 5.08p 4.82p 4.90p 2277203
29/02/2024 4.90p 4.91p 4.81p 4.89p 3009210
28/02/2024 4.91p 5.07p 4.86p 4.90p 1610239
27/02/2024 4.95p 5.13p 4.92p 4.95p 2837786
26/02/2024 5.13p 5.19p 4.96p 5.00p 1425884
23/02/2024 5.00p 5.18p 4.95p 5.00p 1320340
22/02/2024 5.16p 5.17p 4.99p 5.15p 2562669
21/02/2024 5.09p 5.17p 4.95p 5.00p 1375922
20/02/2024 4.93p 5.19p 4.92p 5.04p 2781607
19/02/2024 4.98p 5.08p 4.91p 5.00p 3151287
16/02/2024 5.20p 5.20p 4.95p 5.04p 3255711
15/02/2024 5.05p 5.08p 4.90p 5.05p 4257107
14/02/2024 5.06p 5.06p 5.00p 5.04p 1103829
13/02/2024 5.03p 5.08p 4.98p 5.06p 1194717
12/02/2024 5.10p 5.10p 5.00p 5.06p 3242002
09/02/2024 5.10p 5.29p 5.00p 5.07p 6990954
08/02/2024 5.21p 5.31p 5.02p 5.15p 7047368
07/02/2024 5.34p 5.34p 5.21p 5.25p 1285273
06/02/2024 5.30p 5.36p 5.20p 5.30p 1154996
05/02/2024 5.34p 5.59p 5.20p 5.30p 2111242
02/02/2024 5.33p 5.51p 5.25p 5.42p 1719526
01/02/2024 5.44p 5.58p 5.27p 5.42p 2267592
31/01/2024 5.39p 5.40p 5.33p 5.34p 3472638
30/01/2024 5.34p 5.59p 5.28p 5.40p 2398352
29/01/2024 5.26p 5.60p 5.22p 5.32p 2308054
26/01/2024 5.28p 5.59p 5.27p 5.28p 3333110
25/01/2024 5.34p 5.45p 5.21p 5.28p 9194079
24/01/2024 5.41p 5.57p 5.35p 5.36p 3507000
23/01/2024 5.40p 5.50p 5.37p 5.40p 7646405
22/01/2024 5.46p 5.60p 5.38p 5.45p 125569408
19/01/2024 5.30p 5.34p 5.25p 5.34p 4704225
18/01/2024 5.34p 5.38p 5.25p 5.30p 9770484
17/01/2024 5.30p 5.45p 5.24p 5.35p 1243201
16/01/2024 5.32p 5.40p 5.30p 5.35p 1622160
15/01/2024 5.25p 5.49p 5.25p 5.38p 1724068
12/01/2024 5.38p 5.56p 5.29p 5.38p 2617882
11/01/2024 5.43p 5.50p 5.37p 5.40p 3740880
10/01/2024 5.32p 5.50p 5.32p 5.38p 4836954
09/01/2024 5.54p 5.54p 5.33p 5.33p 712484
08/01/2024 5.35p 5.40p 5.28p 5.32p 2790525
05/01/2024 5.42p 5.55p 5.30p 5.33p 1939863
04/01/2024 5.35p 5.55p 5.28p 5.35p 6248114
03/01/2024 5.40p 5.54p 5.35p 5.45p 2028139
02/01/2024 5.50p 5.70p 5.30p 5.54p 6104220
29/12/2023 5.55p 5.55p 5.27p 5.40p 1745839
28/12/2023 5.47p 5.65p 5.41p 5.50p 1514363
27/12/2023 5.61p 5.69p 5.54p 5.60p 921294
22/12/2023 5.40p 5.70p 5.25p 5.59p 4483092
21/12/2023 5.35p 5.50p 5.33p 5.48p 2388350
20/12/2023 5.10p 5.49p 5.01p 5.30p 16794386
19/12/2023 4.98p 5.10p 4.98p 5.10p 4932034
18/12/2023 5.10p 5.10p 4.81p 5.00p 9420850
15/12/2023 5.24p 5.25p 5.05p 5.14p 14889363
14/12/2023 5.20p 5.24p 5.10p 5.18p 2624964
13/12/2023 5.28p 5.40p 5.12p 5.20p 3581580
12/12/2023 5.34p 5.35p 5.20p 5.24p 997680
11/12/2023 5.52p 5.52p 5.17p 5.25p 2329083
08/12/2023 5.25p 5.40p 5.25p 5.30p 1393437
07/12/2023 5.30p 5.40p 5.25p 5.35p 3533804
06/12/2023 5.50p 5.50p 5.40p 5.40p 1477952
05/12/2023 5.40p 5.54p 5.36p 5.46p 4793915
04/12/2023 5.41p 5.50p 5.41p 5.47p 1984054
01/12/2023 5.54p 5.56p 5.45p 5.50p 1895248
30/11/2023 5.50p 5.62p 5.50p 5.59p 465109
29/11/2023 5.50p 5.60p 5.42p 5.58p 2481777
28/11/2023 5.60p 5.60p 5.36p 5.50p 3556229
27/11/2023 5.65p 5.65p 5.45p 5.60p 946943
24/11/2023 5.55p 5.65p 5.54p 5.65p 447086
23/11/2023 5.48p 5.65p 5.47p 5.59p 945627
22/11/2023 5.50p 5.62p 5.43p 5.51p 1302221
21/11/2023 5.56p 5.65p 5.26p 5.56p 2193979
20/11/2023 5.70p 5.70p 5.54p 5.58p 1052726
17/11/2023 5.65p 5.70p 5.51p 5.60p 1633371
16/11/2023 5.65p 5.75p 5.50p 5.60p 1440803
15/11/2023 5.74p 5.84p 5.66p 5.72p 1204741
14/11/2023 5.85p 5.90p 5.61p 5.78p 3805682
13/11/2023 5.75p 5.89p 5.61p 5.76p 1853698
10/11/2023 5.86p 5.90p 5.78p 5.82p 1913765
09/11/2023 5.85p 5.95p 5.81p 5.84p 4721719
08/11/2023 5.74p 5.87p 5.56p 5.80p 4227022
07/11/2023 5.79p 5.90p 5.66p 5.72p 3992849
06/11/2023 5.44p 5.79p 5.41p 5.75p 7872888
03/11/2023 5.18p 5.42p 5.18p 5.41p 4120417
02/11/2023 5.20p 5.25p 5.07p 5.16p 2014874
01/11/2023 5.20p 5.24p 5.15p 5.16p 1516798
31/10/2023 5.00p 5.33p 5.00p 5.19p 5543197
30/10/2023 5.00p 5.04p 4.98p 5.00p 16644096
27/10/2023 4.93p 5.10p 4.93p 5.00p 13896214
26/10/2023 4.95p 5.00p 4.90p 4.98p 4182112
25/10/2023 4.98p 5.04p 4.89p 4.91p 8643276
24/10/2023 5.05p 5.09p 4.96p 4.99p 13424576
23/10/2023 5.16p 5.30p 5.03p 5.06p 2357285
20/10/2023 5.10p 5.27p 5.02p 5.20p 8700889
19/10/2023 5.16p 5.28p 5.08p 5.11p 4155081
18/10/2023 5.20p 5.39p 5.10p 5.18p 4587832
17/10/2023 5.25p 5.38p 5.11p 5.17p 6901869
16/10/2023 5.61p 5.89p 5.14p 5.23p 6917959
13/10/2023 5.45p 5.59p 5.33p 5.45p 3498880
12/10/2023 5.34p 5.49p 5.21p 5.49p 3640318
11/10/2023 5.50p 5.50p 5.32p 5.40p 1243143
10/10/2023 5.35p 5.49p 5.26p 5.46p 4610109
09/10/2023 5.30p 5.47p 5.21p 5.34p 1112586
06/10/2023 5.36p 5.49p 5.28p 5.40p 1462436
05/10/2023 5.30p 5.48p 5.26p 5.40p 2004239
04/10/2023 5.30p 5.40p 5.05p 5.31p 3339155
03/10/2023 5.35p 5.59p 5.18p 5.36p 3923653
02/10/2023 5.45p 5.52p 5.40p 5.44p 1006584
29/09/2023 5.45p 5.53p 5.36p 5.45p 1819233
28/09/2023 5.50p 5.69p 5.35p 5.52p 1648302
27/09/2023 5.36p 5.64p 5.33p 5.43p 3733463
26/09/2023 5.45p 5.60p 5.36p 5.42p 2997140
25/09/2023 5.50p 5.61p 5.40p 5.50p 2784505
22/09/2023 5.60p 5.68p 5.53p 5.56p 1106513
21/09/2023 5.78p 5.89p 5.60p 5.60p 2660294
20/09/2023 5.80p 5.88p 5.75p 5.75p 1540960
19/09/2023 5.80p 5.89p 5.79p 5.85p 556465
18/09/2023 6.00p 6.04p 5.80p 5.88p 1235327
15/09/2023 5.69p 6.05p 5.65p 6.02p 5755799
14/09/2023 5.66p 5.75p 5.60p 5.68p 2233687
13/09/2023 5.55p 5.70p 5.55p 5.70p 2254384
12/09/2023 5.65p 5.70p 5.50p 5.70p 2556955
11/09/2023 5.65p 5.72p 5.44p 5.60p 4379223
08/09/2023 5.71p 5.89p 5.50p 5.65p 3274772
07/09/2023 5.90p 5.90p 5.65p 5.75p 1042086
06/09/2023 5.90p 5.90p 5.70p 5.70p 2160826
05/09/2023 5.90p 6.00p 5.75p 5.90p 2541422
04/09/2023 6.10p 6.15p 5.85p 6.00p 5708926
01/09/2023 5.79p 5.85p 5.71p 5.85p 3945272
31/08/2023 5.75p 5.85p 5.68p 5.85p 1820599
30/08/2023 5.90p 5.99p 5.77p 5.83p 1871889
29/08/2023 5.80p 6.09p 5.80p 5.95p 3365143
25/08/2023 5.75p 5.85p 5.74p 5.78p 1613848
24/08/2023 5.85p 5.85p 5.70p 5.75p 2045553
23/08/2023 5.83p 5.92p 5.70p 5.81p 3722154
22/08/2023 5.90p 6.08p 5.71p 5.85p 20925892
21/08/2023 5.80p 5.90p 5.76p 5.85p 2283115
18/08/2023 5.80p 5.90p 5.80p 5.80p 1850959
17/08/2023 5.85p 5.90p 5.82p 5.85p 601856
16/08/2023 5.85p 5.90p 5.83p 5.90p 535994
15/08/2023 5.92p 5.92p 5.77p 5.85p 3152142
14/08/2023 6.04p 6.10p 5.91p 5.95p 2976076
11/08/2023 6.00p 6.00p 5.90p 5.91p 388140
10/08/2023 5.89p 6.00p 5.88p 5.91p 961181
09/08/2023 5.95p 6.00p 5.82p 5.90p 3502961
08/08/2023 6.01p 6.10p 5.90p 5.98p 7080647
07/08/2023 5.96p 6.10p 5.91p 6.05p 2380001
04/08/2023 5.78p 6.00p 5.75p 5.94p 4215321
03/08/2023 5.55p 5.75p 5.55p 5.75p 2476371
02/08/2023 5.50p 5.72p 5.40p 5.55p 6305606
01/08/2023 5.31p 5.54p 5.28p 5.38p 15755042
31/07/2023 5.10p 5.31p 4.96p 5.30p 6545612
28/07/2023 5.10p 5.10p 4.96p 5.10p 3230371
27/07/2023 5.06p 5.12p 4.96p 5.10p 4421798
26/07/2023 5.20p 5.20p 5.06p 5.14p 2236443
25/07/2023 5.18p 5.22p 5.07p 5.15p 5461583
24/07/2023 5.26p 5.38p 5.12p 5.21p 6774024
21/07/2023 5.35p 5.40p 5.26p 5.35p 2527979
20/07/2023 5.37p 5.59p 5.31p 5.35p 5007819
19/07/2023 5.35p 5.50p 5.27p 5.32p 5981013
18/07/2023 5.25p 5.32p 5.20p 5.32p 5626751
17/07/2023 5.35p 5.45p 5.20p 5.25p 3877863
14/07/2023 5.50p 5.50p 5.28p 5.40p 1256219
13/07/2023 5.44p 5.50p 5.30p 5.50p 935274
12/07/2023 5.24p 5.50p 5.21p 5.50p 2784559
11/07/2023 5.38p 5.42p 5.31p 5.34p 1193819
10/07/2023 5.40p 5.49p 5.32p 5.38p 1691953
07/07/2023 5.34p 5.49p 5.25p 5.44p 2240817
06/07/2023 5.44p 5.52p 5.32p 5.42p 1049992
05/07/2023 5.45p 5.50p 5.36p 5.41p 1313493
04/07/2023 5.44p 5.59p 5.38p 5.40p 5464581
03/07/2023 5.34p 5.42p 5.34p 5.42p 1215998
30/06/2023 5.40p 5.60p 5.30p 5.38p 5039789
29/06/2023 5.42p 5.59p 5.33p 5.45p 5370056
28/06/2023 5.40p 5.50p 5.33p 5.41p 2895069
27/06/2023 5.48p 5.57p 5.38p 5.40p 5158613
26/06/2023 5.41p 5.49p 5.35p 5.42p 7179782
23/06/2023 5.48p 5.62p 5.35p 5.45p 3881033
22/06/2023 5.56p 5.69p 5.50p 5.55p 3062255
21/06/2023 5.70p 5.70p 5.52p 5.70p 1022282
20/06/2023 5.65p 5.70p 5.58p 5.68p 1214889
19/06/2023 5.70p 5.70p 5.52p 5.65p 1865553
16/06/2023 5.70p 5.70p 5.58p 5.70p 724992

*Close Price adjusted for both dividends and splits