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

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seeing Machines Ltd. NPV (DI)

Date Open High Low Close* Volume
25/04/2017 3.88p 3.98p 3.68p 3.75p 708573
24/04/2017 3.88p 3.92p 3.75p 3.88p 422214
21/04/2017 3.75p 4.00p 3.67p 3.88p 524511
20/04/2017 4.00p 4.00p 3.74p 3.75p 979785
19/04/2017 4.00p 4.06p 3.86p 4.00p 507104
18/04/2017 4.13p 4.13p 3.81p 4.00p 1669525
13/04/2017 4.13p 4.15p 4.04p 4.13p 1163173
12/04/2017 4.13p 4.17p 4.08p 4.13p 1213094
11/04/2017 4.13p 4.19p 4.07p 4.13p 1303281
10/04/2017 4.13p 4.25p 4.06p 4.13p 1345530
07/04/2017 4.13p 4.40p 4.13p 4.13p 4210796
06/04/2017 4.00p 4.25p 3.75p 4.13p 3777324
05/04/2017 4.00p 4.14p 3.95p 4.00p 1610122
04/04/2017 4.13p 4.19p 4.00p 4.00p 654406
03/04/2017 4.00p 4.25p 3.94p 4.13p 1246117
31/03/2017 4.00p 4.08p 3.88p 4.00p 1519921
30/03/2017 4.00p 4.13p 3.90p 4.00p 548957
29/03/2017 3.88p 4.13p 3.80p 4.13p 2579223
28/03/2017 3.88p 3.95p 3.88p 3.88p 721282
27/03/2017 3.88p 3.93p 3.78p 3.88p 1382704
24/03/2017 3.88p 3.94p 3.76p 3.88p 1090052
23/03/2017 3.88p 3.88p 3.75p 3.88p 696707
22/03/2017 3.50p 3.98p 3.50p 3.88p 4363790
21/03/2017 3.50p 3.62p 3.43p 3.50p 2834961
20/03/2017 3.50p 3.75p 3.34p 3.50p 4324730
17/03/2017 3.50p 3.55p 3.44p 3.50p 3803766
16/03/2017 4.13p 4.13p 3.40p 3.50p 13274162
15/03/2017 3.88p 4.20p 3.75p 4.13p 2320717
14/03/2017 3.85p 3.91p 3.85p 3.88p 2949693
13/03/2017 3.88p 3.94p 3.80p 3.85p 3437562
10/03/2017 3.88p 3.90p 3.81p 3.83p 1882869
09/03/2017 3.88p 4.00p 3.85p 3.88p 2042068
08/03/2017 3.88p 4.00p 3.88p 3.88p 2813742
07/03/2017 4.00p 4.10p 3.88p 3.88p 1357921
06/03/2017 4.00p 4.06p 3.93p 4.00p 195790
03/03/2017 4.00p 4.10p 3.90p 4.00p 1054800
02/03/2017 4.00p 4.19p 3.95p 4.00p 760237
01/03/2017 4.13p 4.34p 3.90p 4.00p 5785750
28/02/2017 4.63p 4.72p 4.13p 4.13p 7383009
27/02/2017 4.13p 4.37p 4.10p 4.25p 1776537
24/02/2017 4.50p 4.50p 4.13p 4.13p 2629769
23/02/2017 4.50p 4.50p 4.35p 4.50p 1585765
22/02/2017 4.38p 4.65p 4.35p 4.50p 1933383
21/02/2017 4.50p 4.58p 4.38p 4.38p 1469008
20/02/2017 4.50p 4.62p 4.36p 4.50p 2883684
17/02/2017 4.50p 4.60p 4.40p 4.50p 2143919
16/02/2017 4.25p 4.60p 4.25p 4.50p 3852500
15/02/2017 4.25p 4.44p 4.19p 4.25p 631202
14/02/2017 4.25p 4.26p 4.15p 4.25p 320851
13/02/2017 4.25p 4.29p 4.15p 4.25p 683980
10/02/2017 4.25p 4.33p 4.19p 4.25p 477997
09/02/2017 4.25p 4.35p 4.15p 4.25p 402725
08/02/2017 4.25p 4.37p 4.10p 4.25p 1153438
07/02/2017 4.13p 4.40p 4.07p 4.25p 3383832
06/02/2017 3.88p 4.25p 3.88p 4.13p 3171521
03/02/2017 3.88p 3.95p 3.81p 3.88p 650955
02/02/2017 3.88p 3.97p 3.78p 3.88p 4666698
01/02/2017 3.88p 3.98p 3.82p 3.88p 1250375
31/01/2017 3.88p 3.89p 3.79p 3.88p 447451
30/01/2017 3.88p 3.94p 3.78p 3.88p 857537
27/01/2017 3.88p 3.94p 3.76p 3.88p 1163010
26/01/2017 4.00p 4.25p 3.77p 3.88p 1201332
25/01/2017 4.00p 4.05p 3.90p 4.00p 1360993
24/01/2017 4.00p 4.08p 3.96p 4.00p 1191921
23/01/2017 4.00p 4.15p 3.95p 4.00p 611635
20/01/2017 4.00p 4.05p 3.92p 4.00p 2801168
19/01/2017 4.00p 4.22p 3.90p 4.00p 2278918
18/01/2017 4.00p 4.20p 3.90p 4.00p 317344
17/01/2017 4.00p 4.05p 3.91p 4.00p 620793
16/01/2017 4.00p 4.05p 3.88p 4.00p 1826076
13/01/2017 4.13p 4.16p 4.00p 4.00p 1142491
12/01/2017 4.13p 4.20p 4.13p 4.13p 374227
11/01/2017 4.25p 4.25p 4.13p 4.13p 728174
10/01/2017 4.25p 4.50p 4.18p 4.25p 1422586
09/01/2017 4.13p 4.25p 4.13p 4.25p 482246
06/01/2017 4.25p 4.38p 4.13p 4.13p 1848414
05/01/2017 4.25p 4.30p 4.15p 4.25p 4473303
04/01/2017 4.25p 4.30p 4.05p 4.25p 2431428
03/01/2017 4.25p 4.33p 4.00p 4.25p 471376
30/12/2016 4.25p 4.37p 4.20p 4.25p 119053
29/12/2016 4.38p 4.50p 4.20p 4.25p 608269
28/12/2016 4.50p 4.50p 4.31p 4.38p 404744
23/12/2016 4.50p 4.60p 4.35p 4.50p 306245
22/12/2016 4.50p 4.75p 4.30p 4.50p 658365
21/12/2016 4.50p 4.65p 4.36p 4.50p 2548371
20/12/2016 4.38p 4.47p 4.25p 4.25p 1297540
19/12/2016 4.25p 4.45p 4.18p 4.38p 2635365
16/12/2016 4.25p 4.35p 4.20p 4.25p 1797680
15/12/2016 4.25p 4.35p 4.17p 4.25p 1527590
14/12/2016 4.00p 4.25p 3.93p 4.25p 1653463
13/12/2016 4.25p 4.25p 3.80p 4.00p 6100819
12/12/2016 4.50p 4.67p 4.35p 4.50p 621282
09/12/2016 4.13p 4.50p 4.00p 4.50p 1931388
08/12/2016 4.13p 4.13p 4.01p 4.13p 550291
07/12/2016 4.13p 4.13p 4.02p 4.13p 151013
06/12/2016 4.13p 4.13p 4.01p 4.13p 326520
05/12/2016 4.13p 4.15p 3.88p 4.13p 981126
02/12/2016 4.13p 4.13p 4.00p 4.13p 651437
01/12/2016 4.13p 4.14p 4.03p 4.13p 180726
30/11/2016 4.13p 4.16p 4.07p 4.13p 183601
29/11/2016 4.13p 4.18p 4.04p 4.13p 475673
28/11/2016 4.13p 4.18p 4.03p 4.13p 350247
25/11/2016 4.13p 4.22p 4.00p 4.13p 1375319
24/11/2016 4.13p 4.37p 4.10p 4.13p 1977963
23/11/2016 4.13p 4.19p 4.00p 4.13p 958344
22/11/2016 4.25p 4.25p 4.05p 4.13p 3373394
21/11/2016 4.25p 4.30p 4.13p 4.25p 317018
18/11/2016 4.25p 4.35p 4.14p 4.25p 29703
17/11/2016 4.25p 4.25p 4.14p 4.25p 100000
16/11/2016 4.25p 4.35p 4.14p 4.25p 17452
15/11/2016 4.00p 4.40p 4.00p 4.25p 417653
14/11/2016 4.00p 4.24p 3.96p 4.13p 697730
11/11/2016 4.13p 4.24p 3.95p 4.00p 677776
10/11/2016 4.13p 4.16p 4.01p 4.13p 766734
09/11/2016 4.00p 4.24p 3.90p 4.13p 1723819
08/11/2016 4.25p 4.30p 4.22p 4.25p 85499
07/11/2016 4.25p 4.32p 4.00p 4.25p 785271
04/11/2016 4.25p 4.35p 4.17p 4.25p 333426
03/11/2016 4.38p 4.38p 4.10p 4.25p 1133900
02/11/2016 4.38p 4.38p 4.29p 4.38p 210827
01/11/2016 4.38p 4.45p 4.17p 4.38p 1718929
31/10/2016 4.38p 4.75p 4.27p 4.38p 1668816
28/10/2016 4.50p 4.50p 4.35p 4.38p 236261
27/10/2016 4.38p 4.50p 4.25p 4.50p 930649
26/10/2016 4.50p 4.50p 4.38p 4.38p 476521
25/10/2016 4.63p 4.63p 4.43p 4.50p 860958
24/10/2016 4.38p 4.69p 4.38p 4.63p 919027
21/10/2016 4.50p 4.67p 4.30p 4.63p 1512081
20/10/2016 4.50p 4.65p 4.13p 4.50p 7446919
19/10/2016 4.50p 4.50p 4.26p 4.50p 317197
18/10/2016 4.50p 4.75p 4.30p 4.50p 1298510
17/10/2016 4.50p 4.50p 4.38p 4.50p 1956860
14/10/2016 4.38p 4.59p 4.38p 4.50p 1941030
13/10/2016 4.38p 4.50p 4.25p 4.38p 2329828
12/10/2016 4.50p 4.65p 4.38p 4.38p 1520323
11/10/2016 5.00p 5.00p 4.30p 4.63p 4239378
10/10/2016 5.13p 5.25p 4.75p 5.00p 3306388
07/10/2016 5.25p 5.45p 5.05p 5.13p 2600343
06/10/2016 5.75p 5.75p 5.05p 5.38p 5966322
05/10/2016 5.88p 6.00p 5.63p 5.75p 1857189
04/10/2016 5.88p 6.14p 5.81p 5.88p 4289772
03/10/2016 5.75p 5.95p 5.33p 5.88p 7052481
30/09/2016 6.00p 6.17p 5.16p 5.75p 4215398
29/09/2016 5.50p 5.94p 5.50p 5.75p 2720403
28/09/2016 5.63p 5.87p 5.35p 5.50p 3572707
27/09/2016 5.63p 5.65p 5.05p 5.50p 5964918
26/09/2016 5.63p 6.25p 5.25p 5.63p 9399030
23/09/2016 4.50p 5.90p 4.50p 5.63p 11190115
22/09/2016 3.75p 4.92p 3.75p 4.50p 8386137
21/09/2016 3.75p 3.75p 3.50p 3.63p 746865
20/09/2016 3.75p 4.00p 3.60p 3.75p 520496
19/09/2016 3.75p 3.82p 3.55p 3.75p 4676978
16/09/2016 3.75p 3.80p 3.67p 3.75p 640378
15/09/2016 3.75p 3.82p 3.50p 3.75p 257037
14/09/2016 3.75p 4.00p 3.50p 3.75p 1031786
13/09/2016 3.63p 3.85p 3.50p 3.75p 724950
12/09/2016 3.75p 3.77p 3.63p 3.63p 521757
09/09/2016 3.75p 3.77p 3.63p 3.75p 99786
08/09/2016 3.75p 3.80p 3.63p 3.75p 2489005
07/09/2016 3.75p 3.82p 3.60p 3.75p 723211
06/09/2016 4.00p 4.00p 3.67p 3.75p 449519
05/09/2016 4.00p 4.00p 3.80p 4.00p 1083281
02/09/2016 4.00p 4.00p 3.75p 4.00p 226298
01/09/2016 4.00p 4.10p 3.80p 4.00p 526788
31/08/2016 3.75p 4.20p 3.75p 4.00p 445126
30/08/2016 3.88p 4.00p 3.80p 3.88p 373410
26/08/2016 3.63p 3.95p 3.63p 3.88p 2043609
25/08/2016 3.75p 3.79p 3.63p 3.63p 149188
24/08/2016 3.75p 3.79p 3.68p 3.75p 52386
23/08/2016 3.75p 3.82p 3.65p 3.75p 820373
22/08/2016 3.63p 3.95p 3.50p 3.75p 3088750
19/08/2016 3.63p 3.75p 3.63p 3.63p 233359
18/08/2016 3.63p 3.75p 3.63p 3.63p 478044
17/08/2016 3.63p 3.75p 3.63p 3.63p 128149
16/08/2016 3.63p 3.70p 3.50p 3.63p 728755
15/08/2016 3.75p 3.75p 3.63p 3.63p 216914
12/08/2016 3.63p 3.75p 3.60p 3.75p 816881
11/08/2016 3.75p 3.82p 3.63p 3.63p 231868
10/08/2016 3.88p 3.95p 3.51p 3.75p 1577902
09/08/2016 4.00p 4.00p 3.75p 3.88p 635177
08/08/2016 4.00p 4.00p 3.89p 4.00p 186996
05/08/2016 4.00p 4.05p 3.89p 4.00p 170032
04/08/2016 4.00p 4.07p 3.88p 4.00p 378785
03/08/2016 4.00p 4.15p 3.80p 4.00p 532198
02/08/2016 4.00p 4.09p 3.75p 4.00p 219295
01/08/2016 4.13p 4.25p 3.88p 4.00p 1148466
29/07/2016 4.00p 4.25p 3.90p 4.13p 2594458
28/07/2016 3.88p 4.00p 3.80p 4.00p 952070
27/07/2016 3.88p 3.90p 3.73p 3.88p 220159
26/07/2016 3.75p 4.00p 3.75p 3.88p 516278
25/07/2016 3.63p 4.00p 3.63p 3.75p 386827
22/07/2016 3.63p 3.85p 3.60p 3.63p 1635230
21/07/2016 3.63p 3.75p 3.58p 3.63p 945326
20/07/2016 3.63p 3.75p 3.50p 3.63p 2016424
19/07/2016 3.88p 3.88p 3.50p 3.63p 1782536
18/07/2016 4.00p 4.08p 3.75p 3.88p 1284547
15/07/2016 4.13p 4.15p 3.85p 3.88p 1185886
14/07/2016 4.13p 4.28p 4.05p 4.13p 1091227
13/07/2016 4.13p 4.25p 4.13p 4.13p 1008997
12/07/2016 3.75p 4.25p 3.75p 4.13p 3555599

*Close Price adjusted for both dividends and splits