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
25/07/2012 2.38p 2.50p 2.00p 2.38p 0
24/07/2012 2.38p 2.50p 2.00p 2.38p 0
23/07/2012 2.25p 2.50p 2.00p 2.38p 0
20/07/2012 2.13p 2.50p 2.00p 2.25p 1480342
19/07/2012 2.13p 2.18p 2.00p 2.13p 347229
18/07/2012 2.13p 2.14p 2.13p 2.13p 0
17/07/2012 2.13p 2.14p 2.13p 2.13p 30000
16/07/2012 2.13p 2.13p 2.00p 2.13p 6398
13/07/2012 2.13p 2.25p 2.13p 2.13p 150000
12/07/2012 2.13p 2.13p 2.00p 2.13p 50000
11/07/2012 2.25p 2.25p 2.00p 2.13p 180000
10/07/2012 2.25p 2.25p 2.10p 2.25p 0
09/07/2012 2.25p 2.25p 2.10p 2.25p 40000
06/07/2012 2.25p 2.25p 2.10p 2.25p 350000
05/07/2012 2.38p 2.38p 2.25p 2.38p 69107
04/07/2012 2.38p 2.50p 2.25p 2.38p 0
03/07/2012 2.38p 2.50p 2.25p 2.38p 0
02/07/2012 2.38p 2.50p 2.25p 2.38p 275000
29/06/2012 2.38p 2.38p 2.25p 2.38p 175000
28/06/2012 2.13p 2.13p 2.00p 2.13p 0
27/06/2012 2.13p 2.13p 2.00p 2.13p 0
26/06/2012 2.13p 2.13p 2.00p 2.13p 29467
25/06/2012 2.25p 2.25p 2.00p 2.13p 50595
22/06/2012 2.13p 2.13p 1.76p 2.00p 55000
21/06/2012 2.25p 2.50p 1.75p 2.13p 940000
20/06/2012 2.25p 2.50p 2.20p 2.25p 0
19/06/2012 2.25p 2.50p 2.20p 2.25p 188646
18/06/2012 2.25p 2.25p 2.00p 2.25p 20000
15/06/2012 2.25p 2.25p 2.10p 2.25p 0
14/06/2012 2.25p 2.25p 2.10p 2.25p 5000
13/06/2012 2.25p 2.50p 2.00p 2.25p 0
12/06/2012 2.25p 2.50p 2.00p 2.25p 305066
11/06/2012 2.13p 2.25p 2.00p 2.25p 35000
08/06/2012 2.50p 2.50p 2.00p 2.13p 125000
07/06/2012 2.50p 2.75p 2.25p 2.50p 130000
06/06/2012 2.50p 2.50p 2.30p 2.50p 70510
01/06/2012 2.50p 2.50p 2.30p 2.50p 5000
31/05/2012 2.50p 2.50p 2.25p 2.50p 0
30/05/2012 2.50p 2.50p 2.25p 2.50p 20000
29/05/2012 2.50p 2.75p 2.25p 2.50p 0
28/05/2012 2.50p 2.75p 2.25p 2.50p 300000
25/05/2012 2.50p 2.75p 2.50p 2.50p 0
24/05/2012 2.50p 2.75p 2.50p 2.50p 400000
23/05/2012 2.50p 2.50p 2.40p 2.50p 974
22/05/2012 2.38p 2.75p 2.38p 2.50p 800000
21/05/2012 2.38p 2.38p 2.34p 2.38p 0
18/05/2012 2.38p 2.38p 2.34p 2.38p 60250
17/05/2012 2.38p 2.38p 2.34p 2.38p 31000
16/05/2012 2.38p 2.38p 2.04p 2.38p 159075
15/05/2012 2.38p 2.38p 2.34p 2.38p 17332
14/05/2012 2.63p 2.75p 2.25p 2.38p 446235
11/05/2012 2.63p 2.63p 2.56p 2.63p 18969
10/05/2012 2.63p 2.63p 2.50p 2.63p 0
09/05/2012 2.63p 2.63p 2.50p 2.63p 45000
08/05/2012 2.63p 2.63p 2.50p 2.63p 34561
04/05/2012 2.75p 3.00p 2.26p 2.63p 226006
03/05/2012 2.75p 2.81p 2.50p 2.75p 67243
02/05/2012 2.63p 3.00p 2.63p 2.75p 2240000
01/05/2012 2.63p 2.64p 2.63p 2.63p 26006
30/04/2012 2.63p 2.64p 2.63p 2.63p 5165
27/04/2012 2.63p 2.64p 2.63p 2.63p 0
26/04/2012 2.63p 2.64p 2.63p 2.63p 8000
25/04/2012 2.75p 3.00p 2.35p 2.63p 1016066
24/04/2012 2.75p 2.93p 2.75p 2.75p 9799
23/04/2012 2.75p 2.97p 2.50p 2.75p 161256
20/04/2012 2.75p 2.75p 2.61p 2.75p 25000
19/04/2012 2.75p 3.00p 2.75p 2.75p 0
18/04/2012 2.75p 3.00p 2.75p 2.75p 150000
17/04/2012 2.75p 3.00p 2.60p 2.75p 0
16/04/2012 2.88p 3.00p 2.60p 2.75p 110000
13/04/2012 2.88p 2.88p 2.50p 2.63p 50664
12/04/2012 2.88p 2.88p 2.65p 2.88p 55000
11/04/2012 2.88p 2.88p 2.88p 2.88p 450000
10/04/2012 2.88p 2.88p 2.50p 2.88p 460000
05/04/2012 2.88p 3.20p 2.80p 2.88p 2231409
04/04/2012 2.63p 3.00p 2.63p 2.88p 288069
03/04/2012 2.63p 2.75p 2.60p 2.63p 114079
02/04/2012 2.63p 2.75p 2.60p 2.63p 374909
30/03/2012 2.63p 2.75p 2.60p 2.63p 780000
29/03/2012 2.75p 2.75p 2.50p 2.63p 500537
28/03/2012 2.75p 3.00p 2.52p 2.75p 2415000
27/03/2012 2.75p 2.75p 2.50p 2.75p 36977
26/03/2012 2.75p 2.75p 2.53p 2.75p 210000
23/03/2012 2.88p 2.88p 2.53p 2.75p 87812
22/03/2012 2.88p 3.00p 2.53p 2.88p 287353
21/03/2012 2.88p 2.88p 2.50p 2.88p 155343
20/03/2012 3.00p 3.00p 2.75p 2.88p 94782
19/03/2012 3.00p 3.25p 2.75p 3.00p 300231
16/03/2012 3.00p 3.00p 2.75p 3.00p 0
15/03/2012 3.00p 3.00p 2.75p 3.00p 9846
14/03/2012 3.00p 3.05p 2.60p 3.00p 367580
13/03/2012 3.00p 3.05p 2.77p 3.00p 13577
12/03/2012 3.00p 3.00p 2.77p 3.00p 16129
09/03/2012 3.00p 3.00p 2.45p 3.00p 167450
08/03/2012 3.00p 3.25p 2.76p 3.00p 193113
07/03/2012 3.00p 3.10p 3.00p 3.00p 257
06/03/2012 3.00p 3.00p 2.76p 3.00p 22001
05/03/2012 3.00p 3.25p 2.75p 3.00p 264628
02/03/2012 3.00p 3.20p 2.88p 3.00p 239102
01/03/2012 3.00p 3.25p 2.95p 3.00p 831800
29/02/2012 3.00p 3.25p 2.95p 3.00p 64828
28/02/2012 3.00p 3.24p 3.00p 3.00p 23280
27/02/2012 3.00p 3.25p 3.00p 3.00p 45769
24/02/2012 3.00p 3.25p 3.00p 3.00p 429175
23/02/2012 3.00p 3.00p 2.85p 3.00p 15985
22/02/2012 3.00p 3.18p 2.85p 3.00p 181623
21/02/2012 3.00p 3.12p 2.81p 3.00p 4613
20/02/2012 2.88p 3.14p 2.85p 3.00p 829237
17/02/2012 2.88p 2.88p 2.78p 2.88p 13489
16/02/2012 2.88p 2.88p 2.78p 2.88p 14423
15/02/2012 2.88p 2.88p 2.75p 2.88p 24780
14/02/2012 2.88p 2.88p 2.43p 2.88p 86094
13/02/2012 3.00p 3.00p 2.75p 2.88p 127625
10/02/2012 3.00p 3.19p 2.75p 3.00p 124172
09/02/2012 3.00p 3.00p 2.76p 3.00p 13994
08/02/2012 2.75p 3.00p 2.75p 3.00p 2500
07/02/2012 3.00p 3.25p 2.75p 2.75p 632544
06/02/2012 3.13p 3.13p 3.00p 3.00p 116699
03/02/2012 3.00p 3.14p 2.85p 3.13p 152165
02/02/2012 3.13p 3.13p 3.00p 3.00p 44000
01/02/2012 2.88p 3.18p 2.88p 3.13p 208060
31/01/2012 2.88p 3.10p 2.80p 2.88p 199825
30/01/2012 2.88p 3.25p 2.56p 2.88p 314164
27/01/2012 2.63p 2.80p 2.30p 2.63p 751757
26/01/2012 2.75p 2.75p 2.30p 2.63p 147640
25/01/2012 2.75p 2.80p 2.75p 2.75p 82350
24/01/2012 2.75p 2.80p 2.50p 2.75p 0
23/01/2012 2.75p 2.80p 2.50p 2.75p 37332
20/01/2012 2.75p 2.85p 2.50p 2.75p 266240
19/01/2012 2.75p 2.75p 2.50p 2.75p 1085000
18/01/2012 2.88p 2.88p 2.55p 2.75p 45467
17/01/2012 2.75p 2.95p 2.56p 2.88p 150298
16/01/2012 2.63p 3.00p 2.50p 2.75p 1508634
13/01/2012 2.63p 2.63p 2.45p 2.63p 16136
12/01/2012 2.63p 2.63p 2.45p 2.63p 27228
11/01/2012 2.63p 3.00p 2.40p 2.63p 118000
10/01/2012 2.63p 2.63p 2.35p 2.63p 300000
09/01/2012 2.63p 3.00p 2.63p 2.63p 200000
06/01/2012 2.50p 2.75p 2.50p 2.63p 60000
05/01/2012 2.50p 2.75p 2.50p 2.50p 0
04/01/2012 2.50p 2.75p 2.50p 2.50p 165000
03/01/2012 2.50p 2.75p 2.50p 2.50p 301000
30/12/2011 2.38p 2.50p 2.38p 2.50p 40000
29/12/2011 2.38p 2.50p 2.38p 2.38p 10000
28/12/2011 2.38p 2.50p 2.38p 2.38p 19384
23/12/2011 2.38p 2.50p 2.38p 2.38p 38680
22/12/2011 2.50p 2.50p 2.25p 2.38p 177092
21/12/2011 2.50p 2.55p 2.50p 2.50p 0
20/12/2011 2.50p 2.55p 2.50p 2.50p 15000
19/12/2011 2.50p 2.55p 2.50p 2.50p 30704
16/12/2011 2.63p 2.63p 2.25p 2.50p 125000
15/12/2011 2.38p 2.70p 2.15p 2.50p 394378
14/12/2011 2.88p 2.88p 2.15p 2.38p 200444
13/12/2011 2.88p 2.90p 2.88p 2.88p 33000
12/12/2011 2.75p 3.01p 2.50p 2.88p 500236
09/12/2011 2.75p 2.75p 2.57p 2.75p 0
08/12/2011 2.75p 2.75p 2.57p 2.75p 0
07/12/2011 2.75p 2.75p 2.57p 2.75p 66205
06/12/2011 2.88p 2.95p 2.50p 2.75p 275452
05/12/2011 2.88p 2.95p 2.55p 2.88p 78067
02/12/2011 3.00p 3.25p 2.50p 2.88p 407397
01/12/2011 3.00p 3.00p 2.50p 3.00p 0
30/11/2011 3.00p 3.00p 2.50p 3.00p 29253
29/11/2011 3.00p 3.00p 2.50p 3.00p 40000
28/11/2011 2.63p 3.00p 2.63p 3.00p 55000
25/11/2011 2.75p 2.75p 2.50p 2.63p 17000
24/11/2011 2.75p 2.75p 2.50p 2.75p 6567
23/11/2011 2.63p 3.00p 2.50p 2.75p 378177
22/11/2011 2.75p 2.75p 2.50p 2.63p 40019
21/11/2011 2.75p 3.13p 2.75p 2.75p 0
18/11/2011 2.75p 3.13p 2.75p 2.75p 0
17/11/2011 3.13p 3.13p 2.75p 2.75p 55000
16/11/2011 3.13p 3.13p 2.85p 3.13p 11953
15/11/2011 3.13p 3.13p 2.63p 3.13p 0
14/11/2011 2.63p 3.13p 2.63p 3.13p 82569
11/11/2011 3.13p 3.13p 2.60p 2.63p 74687
10/11/2011 2.75p 3.13p 2.50p 3.13p 97039
09/11/2011 3.00p 3.00p 2.50p 2.75p 205832
08/11/2011 2.88p 3.00p 2.81p 3.00p 143321
07/11/2011 2.50p 3.18p 2.50p 2.88p 937894
04/11/2011 2.50p 3.00p 2.45p 2.50p 185084
03/11/2011 2.75p 3.00p 2.00p 2.50p 72511
02/11/2011 2.75p 2.75p 2.55p 2.75p 0
01/11/2011 2.75p 2.75p 2.55p 2.75p 0
31/10/2011 2.75p 2.75p 2.55p 2.75p 5000
28/10/2011 2.63p 2.80p 2.63p 2.75p 204337
27/10/2011 2.63p 2.64p 2.60p 2.63p 37465
26/10/2011 2.75p 2.75p 2.50p 2.63p 61412
25/10/2011 2.75p 2.75p 2.50p 2.75p 16328
24/10/2011 2.75p 2.85p 2.75p 2.75p 0
21/10/2011 2.75p 2.85p 2.75p 2.75p 10000
20/10/2011 2.75p 3.00p 2.55p 2.75p 412442
19/10/2011 2.75p 3.00p 2.66p 2.75p 0
18/10/2011 2.88p 3.00p 2.66p 2.75p 74432
17/10/2011 2.88p 3.20p 2.88p 2.88p 67817
14/10/2011 2.75p 2.75p 2.64p 2.75p 0
13/10/2011 2.75p 2.75p 2.64p 2.75p 363930
12/10/2011 2.75p 2.75p 2.50p 2.75p 0
11/10/2011 2.75p 2.75p 2.50p 2.75p 595
10/10/2011 2.75p 2.75p 2.50p 2.75p 5000

*Close Price adjusted for both dividends and splits