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
21/02/2014 7.75p 8.50p 7.61p 8.13p 4503141
20/02/2014 8.00p 8.15p 7.53p 7.75p 1378822
19/02/2014 7.88p 8.13p 7.80p 8.00p 1359022
18/02/2014 7.38p 7.95p 7.35p 7.88p 5186069
17/02/2014 7.13p 7.50p 7.05p 7.38p 525154
14/02/2014 7.25p 7.25p 6.50p 7.13p 2190223
13/02/2014 7.38p 7.38p 7.03p 7.25p 863232
12/02/2014 7.38p 7.38p 7.25p 7.38p 1158230
11/02/2014 7.38p 7.38p 7.20p 7.38p 2739762
10/02/2014 7.38p 7.40p 7.25p 7.38p 1981039
07/02/2014 7.38p 7.50p 7.28p 7.38p 2144244
06/02/2014 7.25p 7.50p 7.25p 7.38p 2060600
05/02/2014 7.13p 7.35p 7.13p 7.25p 610428
04/02/2014 7.38p 7.38p 6.75p 7.13p 1973663
03/02/2014 7.75p 8.00p 7.13p 7.38p 8348194
31/01/2014 8.00p 8.08p 7.20p 7.75p 13280416
30/01/2014 8.00p 8.16p 7.75p 8.00p 1758769
29/01/2014 7.75p 8.75p 7.75p 8.00p 2415480
28/01/2014 7.50p 7.99p 7.50p 7.75p 2080820
27/01/2014 7.50p 7.75p 6.65p 7.50p 2532426
24/01/2014 8.00p 8.20p 7.38p 7.50p 4508739
23/01/2014 7.63p 8.00p 7.50p 7.75p 2871542
22/01/2014 7.50p 7.90p 7.25p 7.63p 9951688
21/01/2014 7.63p 7.68p 7.00p 7.50p 29056952
20/01/2014 8.13p 8.14p 7.25p 7.63p 6731667
17/01/2014 8.13p 8.49p 8.05p 8.13p 2913923
16/01/2014 8.63p 8.63p 8.01p 8.13p 2791973
15/01/2014 8.63p 8.75p 8.50p 8.63p 2959661
14/01/2014 8.75p 8.98p 8.55p 8.63p 1475952
13/01/2014 9.13p 9.13p 8.50p 8.75p 6431457
10/01/2014 9.13p 9.13p 8.80p 9.13p 5289019
09/01/2014 9.13p 9.25p 9.00p 9.13p 5503144
08/01/2014 9.38p 9.50p 9.10p 9.13p 5223369
07/01/2014 8.75p 9.39p 8.74p 9.25p 5757460
06/01/2014 8.63p 9.18p 8.60p 8.75p 3459702
03/01/2014 8.88p 9.13p 8.60p 8.63p 3446343
02/01/2014 8.63p 9.00p 8.25p 8.88p 6417341
31/12/2013 8.88p 9.10p 8.50p 8.63p 4071573
30/12/2013 9.00p 9.70p 8.60p 8.88p 6404121
27/12/2013 8.88p 9.40p 8.75p 9.00p 4105014
24/12/2013 8.75p 9.00p 8.50p 8.88p 1543529
23/12/2013 8.50p 8.85p 8.40p 8.75p 721220
20/12/2013 8.50p 8.78p 8.35p 8.50p 1384726
19/12/2013 9.13p 9.13p 8.06p 8.50p 4217908
18/12/2013 9.38p 9.45p 8.60p 9.13p 2850636
17/12/2013 9.50p 9.91p 9.00p 9.00p 4881292
16/12/2013 8.25p 9.95p 8.25p 9.38p 9320333
13/12/2013 7.50p 8.50p 7.50p 8.25p 5593537
12/12/2013 7.25p 7.50p 7.16p 7.38p 2807914
11/12/2013 7.25p 7.50p 7.20p 7.50p 943459
10/12/2013 7.25p 7.41p 7.00p 7.25p 9181222
09/12/2013 7.13p 7.25p 6.80p 7.13p 4656721
06/12/2013 7.00p 7.38p 6.83p 7.25p 3252628
05/12/2013 7.00p 7.20p 6.78p 7.00p 994293
04/12/2013 7.00p 7.24p 6.74p 7.00p 3521318
03/12/2013 7.00p 7.24p 6.50p 7.00p 2319756
02/12/2013 7.13p 7.36p 6.78p 7.00p 2970891
29/11/2013 5.88p 7.42p 5.00p 7.13p 19479292
28/11/2013 7.50p 8.00p 7.25p 7.38p 4523631
27/11/2013 6.88p 8.13p 6.70p 7.63p 1976209
26/11/2013 7.38p 7.42p 6.77p 6.88p 1599907
25/11/2013 7.25p 7.99p 7.16p 7.38p 1898752
22/11/2013 6.63p 7.50p 6.63p 7.25p 315511
21/11/2013 6.63p 6.75p 6.60p 6.63p 366791
20/11/2013 6.88p 7.00p 6.03p 6.63p 1993943
19/11/2013 7.38p 7.50p 6.75p 6.88p 1366471
18/11/2013 7.75p 8.00p 7.38p 7.38p 2274207
15/11/2013 7.88p 7.93p 7.25p 7.63p 997802
14/11/2013 6.63p 7.97p 6.61p 7.88p 1302574
13/11/2013 6.63p 7.00p 6.50p 6.63p 675795
12/11/2013 5.88p 6.71p 5.88p 6.63p 1500934
11/11/2013 6.38p 6.50p 5.76p 5.88p 1713912
08/11/2013 6.00p 6.00p 5.80p 5.88p 423426
07/11/2013 5.88p 6.19p 5.81p 6.00p 1138026
06/11/2013 5.88p 5.98p 5.75p 5.88p 890139
05/11/2013 5.50p 6.00p 5.38p 5.88p 1780821
04/11/2013 5.38p 5.75p 5.37p 5.38p 1017851
01/11/2013 5.50p 5.58p 5.20p 5.38p 1061021
31/10/2013 5.50p 5.73p 5.35p 5.50p 448405
30/10/2013 5.50p 5.74p 5.50p 5.50p 137111
29/10/2013 5.50p 5.72p 5.35p 5.50p 325321
28/10/2013 5.50p 6.00p 4.70p 5.50p 6729222
25/10/2013 5.38p 5.70p 5.36p 5.50p 109768
24/10/2013 5.38p 5.48p 5.38p 5.38p 66450
23/10/2013 5.38p 5.41p 5.31p 5.38p 185724
22/10/2013 5.38p 5.40p 5.28p 5.38p 431100
21/10/2013 5.13p 5.50p 5.13p 5.38p 1275544
18/10/2013 5.00p 5.25p 4.86p 5.13p 4253300
17/10/2013 5.00p 5.10p 4.91p 5.00p 434507
16/10/2013 5.00p 5.13p 5.00p 5.00p 712698
15/10/2013 5.00p 5.18p 4.80p 5.13p 1558144
14/10/2013 4.88p 5.20p 4.86p 4.88p 2623169
11/10/2013 4.75p 5.00p 4.62p 4.88p 2378970
10/10/2013 4.50p 5.00p 4.50p 4.75p 4487171
09/10/2013 4.25p 4.75p 4.00p 4.75p 4107872
08/10/2013 4.13p 4.25p 4.00p 4.25p 2046585
07/10/2013 4.50p 4.55p 3.95p 4.13p 1653314
04/10/2013 4.63p 4.63p 4.25p 4.50p 1030861
03/10/2013 4.75p 4.75p 4.50p 4.63p 1506736
02/10/2013 4.75p 4.75p 4.70p 4.75p 186399
01/10/2013 4.63p 4.80p 4.50p 4.75p 1066827
30/09/2013 4.88p 4.88p 4.53p 4.63p 486461
27/09/2013 4.63p 5.17p 4.63p 4.88p 5460011
26/09/2013 4.75p 4.77p 4.50p 4.63p 995406
25/09/2013 4.63p 4.85p 4.58p 4.75p 2112197
24/09/2013 4.75p 4.95p 4.50p 4.63p 2378971
23/09/2013 4.63p 4.75p 3.75p 4.75p 80587416
20/09/2013 4.88p 5.00p 4.63p 4.63p 2192233
19/09/2013 4.88p 5.00p 4.78p 4.88p 2429544
18/09/2013 5.00p 5.03p 4.88p 4.88p 795877
17/09/2013 5.00p 5.13p 4.75p 5.00p 424860
16/09/2013 5.00p 5.08p 4.85p 5.00p 33738
13/09/2013 5.13p 5.13p 4.75p 5.00p 763329
12/09/2013 4.75p 5.13p 4.75p 5.13p 942364
11/09/2013 5.13p 5.13p 4.50p 4.75p 523107
10/09/2013 5.25p 5.25p 5.02p 5.13p 968953
09/09/2013 5.38p 5.50p 5.03p 5.25p 1606103
06/09/2013 5.25p 5.50p 5.00p 5.38p 2191801
05/09/2013 4.88p 5.50p 4.86p 5.25p 2277581
04/09/2013 4.75p 5.15p 4.55p 4.88p 2666852
03/09/2013 4.38p 5.00p 4.25p 4.63p 15456678
02/09/2013 4.25p 4.75p 4.00p 4.38p 2964387
30/08/2013 4.00p 4.18p 4.00p 4.00p 111836
29/08/2013 4.63p 4.63p 4.00p 4.00p 282643
28/08/2013 4.63p 4.63p 4.50p 4.63p 221631
27/08/2013 4.38p 4.75p 4.31p 4.75p 2641554
23/08/2013 4.13p 4.45p 4.00p 4.38p 387709
22/08/2013 4.13p 4.68p 3.85p 4.13p 695384
21/08/2013 3.00p 5.20p 3.00p 4.13p 3480527
20/08/2013 2.75p 2.83p 2.50p 2.75p 72699
19/08/2013 2.75p 2.83p 2.75p 2.75p 0
16/08/2013 2.75p 2.83p 2.75p 2.75p 0
15/08/2013 2.75p 2.83p 2.75p 2.75p 238074
14/08/2013 2.75p 2.80p 2.53p 2.75p 154799
13/08/2013 2.75p 2.80p 2.75p 2.75p 160092
12/08/2013 2.75p 2.80p 2.50p 2.75p 0
09/08/2013 2.75p 2.80p 2.50p 2.75p 185111
08/08/2013 2.88p 3.00p 2.50p 2.75p 0
07/08/2013 2.75p 3.00p 2.50p 3.00p 177916
06/08/2013 2.75p 2.83p 2.50p 2.75p 0
05/08/2013 2.75p 2.83p 2.50p 2.75p 0
02/08/2013 2.75p 2.83p 2.50p 2.75p 60153
01/08/2013 2.88p 2.88p 2.75p 2.75p 31744
31/07/2013 2.88p 2.88p 2.84p 2.88p 38790
30/07/2013 2.88p 2.88p 2.84p 2.88p 3240
29/07/2013 3.13p 3.13p 2.75p 2.88p 181437
26/07/2013 3.13p 3.13p 3.01p 3.13p 100000
25/07/2013 3.13p 3.13p 3.01p 3.13p 43746
24/07/2013 3.13p 3.25p 3.01p 3.13p 25052
23/07/2013 3.13p 3.13p 3.01p 3.13p 200012
22/07/2013 3.13p 3.13p 3.01p 3.13p 30000
19/07/2013 3.13p 3.13p 3.01p 3.13p 35000
18/07/2013 3.00p 3.25p 2.83p 3.13p 733719
17/07/2013 2.88p 3.00p 2.85p 3.00p 250000
16/07/2013 2.88p 2.93p 2.76p 2.88p 133401
15/07/2013 2.88p 2.93p 2.76p 2.88p 36906
12/07/2013 2.88p 2.92p 2.88p 2.88p 42297
11/07/2013 2.88p 2.88p 2.76p 2.88p 34500
10/07/2013 3.00p 3.00p 2.75p 2.88p 311633
09/07/2013 3.00p 3.00p 2.60p 3.00p 223019
08/07/2013 3.00p 3.00p 2.87p 3.00p 0
05/07/2013 3.00p 3.00p 2.87p 3.00p 151040
04/07/2013 3.00p 3.00p 2.60p 3.00p 457877
03/07/2013 3.00p 3.08p 3.00p 3.00p 34464
02/07/2013 3.00p 3.13p 3.00p 3.00p 0
01/07/2013 3.13p 3.13p 3.00p 3.00p 102000
28/06/2013 3.13p 3.25p 3.00p 3.25p 307393
27/06/2013 3.13p 3.25p 3.10p 3.13p 300000
26/06/2013 3.13p 3.55p 3.10p 3.13p 0
25/06/2013 3.50p 3.55p 3.10p 3.13p 580094
24/06/2013 3.25p 3.25p 3.08p 3.25p 27400
21/06/2013 3.25p 3.25p 3.08p 3.25p 70000
20/06/2013 3.00p 3.48p 3.00p 3.25p 569659
19/06/2013 3.00p 3.06p 3.00p 3.00p 326666
18/06/2013 3.00p 3.25p 3.00p 3.00p 163321
17/06/2013 3.00p 3.25p 3.00p 3.00p 267080
14/06/2013 3.00p 3.10p 2.90p 3.00p 500000
13/06/2013 3.25p 3.25p 2.75p 3.00p 137696
12/06/2013 3.38p 3.38p 3.00p 3.25p 100000
11/06/2013 3.38p 3.38p 3.08p 3.38p 25000
10/06/2013 3.25p 3.50p 3.25p 3.38p 0
07/06/2013 3.25p 3.50p 3.25p 3.25p 32000
06/06/2013 3.25p 3.30p 2.80p 3.25p 0
05/06/2013 3.25p 3.30p 2.80p 3.25p 0
04/06/2013 3.13p 3.30p 2.80p 3.25p 615000
03/06/2013 3.13p 3.13p 2.75p 3.13p 111768
31/05/2013 3.38p 3.50p 3.00p 3.13p 819113
30/05/2013 3.38p 4.00p 3.00p 3.38p 0
29/05/2013 3.00p 4.00p 3.00p 3.38p 1538393
28/05/2013 2.25p 3.25p 2.25p 3.00p 664942
24/05/2013 2.38p 2.38p 2.04p 2.25p 0
23/05/2013 2.25p 2.38p 2.04p 2.38p 185000
22/05/2013 2.38p 2.55p 2.15p 2.25p 364001
21/05/2013 2.13p 2.60p 2.13p 2.38p 207525
20/05/2013 2.13p 2.25p 2.13p 2.13p 116525
17/05/2013 2.13p 2.25p 2.13p 2.13p 325000
16/05/2013 2.13p 2.25p 2.00p 2.13p 0
15/05/2013 2.13p 2.25p 2.00p 2.13p 132000
14/05/2013 2.08p 2.25p 2.03p 2.13p 252316
13/05/2013 2.08p 2.25p 2.08p 2.08p 125000

*Close Price adjusted for both dividends and splits