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
22/09/2015 4.50p 4.90p 4.43p 4.75p 3635883
21/09/2015 5.13p 5.13p 4.36p 4.50p 3115357
18/09/2015 4.88p 4.90p 4.81p 4.88p 484619
17/09/2015 4.88p 4.89p 4.80p 4.88p 790701
16/09/2015 4.88p 5.00p 4.80p 4.88p 842622
15/09/2015 4.63p 4.99p 4.63p 4.88p 566188
14/09/2015 5.13p 5.13p 4.63p 4.63p 2648569
11/09/2015 4.63p 4.63p 4.45p 4.50p 1791884
10/09/2015 4.75p 4.75p 4.51p 4.63p 538192
09/09/2015 4.75p 4.77p 4.61p 4.75p 121270
08/09/2015 4.75p 5.00p 4.63p 4.75p 324753
07/09/2015 4.75p 4.80p 4.72p 4.75p 56217
04/09/2015 4.75p 4.85p 4.75p 4.75p 918299
03/09/2015 4.88p 4.90p 4.75p 4.75p 641550
02/09/2015 4.88p 4.98p 4.88p 4.88p 555085
01/09/2015 4.75p 5.00p 4.75p 4.88p 338514
28/08/2015 4.75p 4.92p 4.68p 4.75p 622523
27/08/2015 4.63p 4.83p 4.60p 4.75p 1056590
26/08/2015 4.63p 4.71p 4.60p 4.63p 329847
25/08/2015 4.50p 4.75p 4.42p 4.63p 970557
24/08/2015 4.63p 4.68p 4.30p 4.50p 2323684
21/08/2015 4.88p 4.88p 4.61p 4.63p 866266
20/08/2015 5.00p 5.00p 4.76p 4.88p 2492273
19/08/2015 5.00p 5.10p 4.75p 5.00p 148044
18/08/2015 4.75p 5.13p 4.50p 5.00p 1683376
17/08/2015 4.75p 4.79p 4.50p 4.75p 387833
14/08/2015 4.88p 4.88p 4.50p 4.75p 360261
13/08/2015 4.88p 4.88p 4.63p 4.88p 2076432
12/08/2015 4.88p 4.88p 4.75p 4.88p 82635
11/08/2015 5.00p 5.09p 4.80p 4.88p 346922
10/08/2015 5.13p 5.13p 4.85p 5.00p 164554
07/08/2015 5.13p 5.13p 5.00p 5.13p 356627
06/08/2015 5.00p 5.13p 4.90p 5.13p 996546
05/08/2015 5.00p 5.00p 4.98p 5.00p 28950
04/08/2015 5.13p 5.15p 4.85p 5.00p 1570349
03/08/2015 4.88p 5.31p 4.88p 5.13p 1572841
31/07/2015 4.63p 4.97p 4.50p 4.88p 2587051
30/07/2015 4.63p 5.00p 4.50p 4.63p 1596948
29/07/2015 4.75p 5.00p 4.50p 4.63p 1477326
28/07/2015 4.88p 4.91p 4.53p 4.75p 2310824
27/07/2015 5.13p 5.13p 4.80p 4.88p 1576996
24/07/2015 5.13p 5.25p 5.00p 5.13p 621759
23/07/2015 5.13p 5.25p 5.05p 5.13p 548308
22/07/2015 5.63p 5.63p 5.00p 5.13p 2853537
21/07/2015 5.50p 5.70p 5.40p 5.63p 1685527
20/07/2015 5.75p 5.75p 5.29p 5.50p 1644928
17/07/2015 5.38p 5.75p 5.20p 5.38p 698830
16/07/2015 5.50p 5.65p 5.35p 5.38p 521816
15/07/2015 5.75p 5.77p 5.37p 5.50p 880460
14/07/2015 5.50p 5.85p 5.45p 5.75p 1601717
13/07/2015 5.50p 5.75p 5.43p 5.50p 1017182
10/07/2015 5.13p 5.50p 5.13p 5.50p 1443346
09/07/2015 5.38p 5.38p 5.11p 5.13p 1767809
08/07/2015 5.25p 5.50p 5.00p 5.13p 1290571
07/07/2015 5.25p 5.49p 5.11p 5.25p 1260713
06/07/2015 5.13p 5.43p 4.93p 5.25p 3453414
03/07/2015 4.63p 4.75p 4.63p 4.63p 921058
02/07/2015 4.63p 4.74p 4.63p 4.63p 347076
01/07/2015 4.75p 4.75p 4.58p 4.63p 232218
30/06/2015 4.75p 4.80p 4.60p 4.75p 134598
29/06/2015 4.75p 4.87p 4.55p 4.75p 950248
26/06/2015 4.75p 5.04p 4.75p 5.00p 1027440
25/06/2015 4.75p 4.75p 4.69p 4.75p 180294
24/06/2015 4.75p 4.85p 4.68p 4.75p 557713
23/06/2015 4.38p 4.85p 4.26p 4.75p 2278675
22/06/2015 4.38p 4.41p 4.26p 4.38p 691276
19/06/2015 4.50p 4.50p 4.31p 4.38p 739221
18/06/2015 4.63p 4.63p 4.33p 4.50p 1531091
17/06/2015 4.75p 5.00p 4.60p 4.63p 602052
16/06/2015 4.75p 4.94p 4.50p 4.75p 776020
15/06/2015 4.75p 4.95p 4.75p 4.75p 81917
12/06/2015 5.00p 5.00p 4.65p 4.75p 429542
11/06/2015 5.00p 5.13p 4.72p 5.00p 143490
10/06/2015 4.75p 5.00p 4.70p 5.00p 602458
09/06/2015 5.13p 5.20p 4.67p 4.75p 738579
08/06/2015 5.25p 5.38p 4.92p 5.13p 728377
05/06/2015 5.00p 5.50p 4.88p 5.25p 2344537
04/06/2015 4.75p 5.19p 4.75p 5.00p 718993
03/06/2015 4.75p 5.00p 4.40p 4.75p 4001155
02/06/2015 4.38p 4.50p 4.05p 4.38p 4029175
01/06/2015 4.63p 4.70p 4.33p 4.38p 1274254
29/05/2015 4.88p 4.88p 4.50p 4.63p 1707667
28/05/2015 4.88p 4.88p 4.75p 4.88p 1991103
27/05/2015 4.88p 4.88p 4.75p 4.88p 566579
26/05/2015 4.88p 4.94p 4.75p 4.88p 3110604
22/05/2015 4.75p 4.90p 4.65p 4.88p 889055
21/05/2015 4.75p 4.75p 4.67p 4.75p 581153
20/05/2015 4.88p 4.88p 4.65p 4.75p 2193365
19/05/2015 5.00p 5.05p 4.75p 4.88p 686560
18/05/2015 4.88p 5.00p 4.88p 5.00p 886616
15/05/2015 5.13p 5.25p 4.88p 4.88p 2786690
14/05/2015 5.13p 5.25p 5.10p 5.13p 3020015
13/05/2015 5.25p 5.35p 5.13p 5.13p 1031532
12/05/2015 5.38p 5.38p 5.15p 5.25p 601047
11/05/2015 5.38p 5.38p 5.13p 5.38p 758447
08/05/2015 5.38p 5.38p 5.25p 5.38p 883033
07/05/2015 5.38p 5.38p 5.25p 5.38p 383729
06/05/2015 5.38p 5.40p 5.25p 5.38p 1574775
05/05/2015 5.38p 5.38p 5.25p 5.38p 1309518
01/05/2015 5.38p 5.42p 5.25p 5.38p 427984
30/04/2015 5.38p 5.45p 5.29p 5.38p 91354
29/04/2015 5.38p 5.47p 5.25p 5.38p 210373
28/04/2015 5.63p 5.75p 5.34p 5.38p 1003771
27/04/2015 5.88p 5.88p 5.50p 5.63p 2737367
24/04/2015 5.50p 5.56p 5.42p 5.50p 1837251
23/04/2015 5.50p 5.57p 5.41p 5.50p 253644
22/04/2015 5.50p 5.58p 5.39p 5.50p 93047
21/04/2015 5.50p 5.60p 5.35p 5.50p 181548
20/04/2015 5.38p 5.75p 5.31p 5.50p 1304478
17/04/2015 5.38p 5.50p 5.30p 5.38p 627045
16/04/2015 5.38p 5.45p 5.30p 5.38p 341069
15/04/2015 5.50p 5.60p 5.37p 5.38p 651602
14/04/2015 5.50p 5.62p 5.40p 5.50p 1111818
13/04/2015 5.50p 5.65p 5.37p 5.50p 604126
10/04/2015 5.50p 5.69p 5.25p 5.50p 828194
09/04/2015 5.50p 5.65p 5.38p 5.50p 1020436
08/04/2015 5.38p 5.62p 5.25p 5.50p 793331
07/04/2015 5.50p 5.60p 5.25p 5.38p 2767711
02/04/2015 5.50p 5.57p 5.25p 5.50p 404749
01/04/2015 5.50p 5.64p 5.37p 5.50p 395698
31/03/2015 5.50p 5.70p 5.37p 5.50p 236783
30/03/2015 5.38p 5.50p 5.26p 5.38p 2067376
27/03/2015 5.50p 5.63p 5.37p 5.38p 255603
26/03/2015 5.38p 5.65p 5.35p 5.50p 1448142
25/03/2015 5.38p 5.75p 5.33p 5.38p 750114
24/03/2015 5.50p 5.50p 5.30p 5.38p 1006755
23/03/2015 5.50p 5.92p 5.28p 5.50p 820924
20/03/2015 5.63p 5.73p 5.38p 5.50p 5556990
19/03/2015 5.63p 5.80p 5.50p 5.63p 1308802
18/03/2015 5.38p 5.75p 5.33p 5.50p 1228038
17/03/2015 5.38p 5.40p 5.25p 5.38p 11637665
16/03/2015 5.38p 5.39p 5.23p 5.38p 1201018
13/03/2015 5.38p 5.40p 5.23p 5.38p 2945609
12/03/2015 5.38p 5.45p 5.23p 5.38p 4013618
11/03/2015 5.13p 5.45p 5.13p 5.38p 2265958
10/03/2015 5.13p 5.20p 4.87p 5.13p 2234729
09/03/2015 5.38p 5.62p 5.00p 5.13p 2273868
06/03/2015 5.13p 5.18p 4.78p 5.13p 5575672
05/03/2015 5.25p 5.38p 5.01p 5.13p 2548879
04/03/2015 5.25p 5.43p 5.16p 5.25p 559916
03/03/2015 5.13p 5.58p 5.00p 5.25p 1422937
02/03/2015 5.63p 5.70p 5.00p 5.25p 3542229
27/02/2015 5.50p 5.90p 5.50p 5.88p 732468
26/02/2015 5.50p 5.70p 5.35p 5.50p 634613
25/02/2015 5.50p 5.58p 5.37p 5.50p 1138636
24/02/2015 5.63p 5.63p 5.35p 5.50p 617569
23/02/2015 5.75p 5.75p 5.50p 5.63p 641190
20/02/2015 5.75p 6.00p 5.66p 5.75p 800348
19/02/2015 5.75p 5.83p 5.65p 5.75p 726499
18/02/2015 5.75p 5.89p 5.64p 5.75p 490896
17/02/2015 6.00p 6.00p 5.73p 5.75p 684953
16/02/2015 6.00p 6.05p 5.70p 6.00p 1329756
13/02/2015 6.00p 6.18p 5.75p 6.00p 2053257
12/02/2015 6.00p 6.10p 5.80p 6.00p 1199908
11/02/2015 5.75p 6.00p 5.65p 5.88p 1705159
10/02/2015 5.88p 5.90p 5.60p 5.75p 988209
09/02/2015 5.63p 6.25p 5.63p 5.88p 1657391
06/02/2015 5.63p 5.64p 5.50p 5.63p 476088
05/02/2015 5.88p 5.88p 5.50p 5.63p 1554031
04/02/2015 5.88p 5.88p 5.75p 5.88p 323897
03/02/2015 5.88p 5.98p 5.75p 5.88p 336464
02/02/2015 6.00p 6.09p 5.75p 5.88p 1462917
30/01/2015 6.13p 6.13p 5.86p 6.00p 621370
29/01/2015 6.25p 6.25p 6.05p 6.13p 931144
28/01/2015 6.25p 6.45p 6.00p 6.25p 1421255
27/01/2015 6.25p 6.50p 6.00p 6.38p 6846753
26/01/2015 6.13p 6.37p 6.08p 6.25p 1357385
23/01/2015 5.75p 6.40p 5.66p 6.13p 2382414
22/01/2015 6.00p 6.05p 5.66p 5.75p 201723
21/01/2015 6.00p 6.00p 5.60p 6.00p 395674
20/01/2015 6.00p 6.00p 5.84p 6.00p 527638
19/01/2015 5.88p 6.00p 5.80p 6.00p 270141
16/01/2015 6.00p 6.10p 5.75p 5.88p 240956
15/01/2015 6.00p 6.10p 5.88p 6.00p 587033
14/01/2015 6.13p 6.35p 5.85p 6.00p 712989
13/01/2015 6.13p 6.35p 6.12p 6.13p 1550747
12/01/2015 6.00p 6.40p 6.00p 6.13p 2862054
09/01/2015 5.75p 6.15p 5.66p 6.00p 3277503
08/01/2015 5.50p 6.00p 5.40p 5.75p 2239465
07/01/2015 5.50p 5.62p 5.28p 5.50p 1647537
06/01/2015 5.50p 5.64p 5.40p 5.50p 1159824
05/01/2015 5.50p 5.62p 5.33p 5.50p 2555788
02/01/2015 5.50p 5.66p 5.38p 5.50p 519246
31/12/2014 5.50p 5.63p 5.39p 5.50p 190082
30/12/2014 5.13p 5.65p 5.13p 5.50p 1840958
29/12/2014 5.13p 5.25p 5.00p 5.13p 1833862
24/12/2014 5.13p 5.14p 5.00p 5.13p 1209258
23/12/2014 5.13p 5.25p 5.13p 5.13p 2874110
22/12/2014 5.13p 5.45p 5.13p 5.13p 1402548
19/12/2014 5.25p 5.44p 5.00p 5.13p 1012412
18/12/2014 5.13p 5.44p 5.13p 5.25p 5040360
17/12/2014 5.38p 5.44p 5.06p 5.13p 2771568
16/12/2014 5.75p 5.75p 5.25p 5.38p 4217128
15/12/2014 5.75p 5.75p 5.50p 5.75p 884855
12/12/2014 5.75p 5.83p 5.61p 5.75p 286424
11/12/2014 5.88p 5.90p 5.51p 5.88p 1043045
10/12/2014 6.13p 6.15p 5.75p 5.88p 979202
09/12/2014 6.50p 6.50p 6.01p 6.13p 1227928
08/12/2014 6.50p 6.70p 6.25p 6.50p 4647910
05/12/2014 6.13p 6.88p 6.13p 6.50p 2718028

*Close Price adjusted for both dividends and splits