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
03/06/2020 2.88p 3.15p 2.88p 2.95p 6913367
02/06/2020 2.60p 2.90p 2.60p 2.88p 5959515
01/06/2020 2.55p 2.65p 2.53p 2.60p 2321000
29/05/2020 2.55p 2.56p 2.46p 2.55p 1448570
28/05/2020 2.55p 2.60p 2.50p 2.55p 724591
27/05/2020 2.65p 2.65p 2.46p 2.55p 4558085
26/05/2020 2.43p 2.70p 2.41p 2.65p 6760318
25/05/2020 2.40p 2.45p 2.35p 2.43p 2739918
22/05/2020 2.40p 2.45p 2.35p 2.43p 2739918
21/05/2020 2.45p 2.45p 2.33p 2.40p 1126052
20/05/2020 2.48p 2.48p 2.26p 2.45p 6448316
19/05/2020 2.65p 2.65p 2.41p 2.45p 6670732
18/05/2020 2.73p 2.75p 2.57p 2.65p 1747995
15/05/2020 2.65p 2.78p 2.65p 2.73p 4400226
14/05/2020 2.63p 2.76p 2.52p 2.65p 4947070
13/05/2020 2.58p 2.65p 2.42p 2.63p 6049558
12/05/2020 2.63p 2.68p 2.55p 2.58p 2993974
11/05/2020 2.95p 2.98p 2.56p 2.63p 7753448
08/05/2020 2.98p 3.30p 2.90p 2.93p 11384463
07/05/2020 2.98p 3.30p 2.90p 2.93p 11384463
06/05/2020 2.58p 3.18p 2.55p 2.95p 25064604
05/05/2020 2.20p 2.59p 2.17p 2.55p 64635959
04/05/2020 2.20p 2.23p 2.11p 2.20p 11612627
01/05/2020 2.28p 2.28p 2.14p 2.20p 7516146
30/04/2020 2.23p 2.30p 2.21p 2.25p 8036593
29/04/2020 2.23p 2.25p 2.13p 2.23p 8657075
28/04/2020 2.28p 2.28p 2.21p 2.23p 5700762
27/04/2020 2.35p 2.35p 2.13p 2.28p 4746206
24/04/2020 2.33p 2.42p 2.30p 2.35p 4067089
23/04/2020 2.40p 2.41p 2.25p 2.33p 77748608
22/04/2020 2.38p 2.45p 2.35p 2.40p 4151380
21/04/2020 2.45p 2.47p 2.30p 2.38p 2194375
20/04/2020 2.58p 2.58p 2.41p 2.45p 3958805
17/04/2020 2.53p 2.58p 2.48p 2.55p 2384653
16/04/2020 2.45p 2.59p 2.41p 2.50p 3964414
15/04/2020 2.60p 2.60p 2.40p 2.48p 6199256
14/04/2020 2.78p 2.78p 2.54p 2.60p 4715483
13/04/2020 2.90p 2.98p 2.75p 2.78p 5836044
10/04/2020 2.90p 2.98p 2.75p 2.78p 5836044
09/04/2020 2.90p 2.98p 2.75p 2.78p 5836044
08/04/2020 3.03p 3.04p 2.73p 2.79p 11360105
07/04/2020 3.04p 3.29p 2.95p 3.03p 22336448
06/04/2020 2.53p 3.10p 2.49p 3.10p 11035632
03/04/2020 2.50p 2.60p 2.32p 2.50p 7465129
02/04/2020 2.05p 2.70p 2.05p 2.50p 25218636
01/04/2020 1.83p 2.28p 1.75p 2.05p 28994004
31/03/2020 1.73p 1.80p 1.65p 1.73p 6979924
30/03/2020 1.73p 1.80p 1.55p 1.73p 9701519
27/03/2020 1.85p 1.85p 1.55p 1.73p 7366049
26/03/2020 1.50p 1.89p 1.45p 1.85p 44996824
25/03/2020 1.50p 1.55p 1.45p 1.50p 10538176
24/03/2020 1.53p 1.55p 1.50p 1.50p 2790181
23/03/2020 1.70p 1.70p 1.43p 1.56p 7418181
20/03/2020 1.53p 1.80p 1.50p 1.70p 25190222
19/03/2020 1.48p 1.60p 1.35p 1.53p 12422889
18/03/2020 1.75p 1.77p 1.45p 1.48p 13808759
17/03/2020 1.85p 1.90p 1.45p 1.70p 22559820
16/03/2020 2.60p 2.62p 1.91p 1.95p 12632373
13/03/2020 2.68p 2.68p 2.52p 2.63p 8263673
12/03/2020 3.00p 3.00p 2.60p 2.70p 20988452
11/03/2020 3.30p 3.30p 3.00p 3.05p 3546635
10/03/2020 3.13p 3.35p 3.11p 3.30p 5815758
09/03/2020 3.33p 3.38p 3.05p 3.13p 5997626
06/03/2020 3.63p 3.63p 3.30p 3.38p 6093195
05/03/2020 3.73p 3.80p 3.55p 3.70p 1459619
04/03/2020 3.73p 3.73p 3.65p 3.73p 621704
03/03/2020 3.75p 3.80p 3.65p 3.73p 3827106
02/03/2020 3.68p 3.77p 3.62p 3.73p 2123643
28/02/2020 3.75p 3.75p 3.55p 3.68p 4955469
27/02/2020 3.83p 3.85p 3.75p 3.78p 6162885
26/02/2020 3.80p 3.85p 3.49p 3.83p 14504270
25/02/2020 3.88p 3.93p 3.75p 3.80p 3666730
24/02/2020 4.15p 4.24p 3.82p 3.88p 10416459
21/02/2020 4.23p 4.23p 4.05p 4.15p 3386920
20/02/2020 4.25p 4.30p 4.15p 4.23p 2927624
19/02/2020 4.25p 4.30p 4.20p 4.25p 1433845
18/02/2020 4.25p 4.26p 4.20p 4.25p 1308096
17/02/2020 4.30p 4.35p 4.20p 4.25p 1093552
14/02/2020 4.30p 4.33p 4.25p 4.30p 3445640
13/02/2020 4.40p 4.40p 4.25p 4.30p 2113176
12/02/2020 4.40p 4.40p 4.30p 4.40p 2137598
11/02/2020 4.48p 4.50p 4.30p 4.40p 3769775
10/02/2020 4.45p 4.50p 4.35p 4.48p 2108565
07/02/2020 4.45p 4.45p 4.35p 4.45p 638336
06/02/2020 4.54p 4.60p 4.41p 4.45p 1336899
05/02/2020 4.50p 4.54p 4.47p 4.54p 675047
04/02/2020 4.50p 4.52p 4.47p 4.50p 1194895
03/02/2020 4.46p 4.50p 4.42p 4.50p 3046991
31/01/2020 4.45p 4.50p 4.37p 4.40p 4934618
30/01/2020 4.75p 4.79p 4.40p 4.45p 9293982
29/01/2020 4.75p 4.80p 4.65p 4.75p 5872893
28/01/2020 4.80p 4.80p 4.60p 4.75p 3344214
27/01/2020 4.85p 4.87p 4.65p 4.80p 3446008
24/01/2020 4.88p 4.90p 4.70p 4.85p 9799031
23/01/2020 5.00p 5.00p 4.85p 4.88p 2593113
22/01/2020 5.00p 5.00p 4.95p 5.00p 3006080
21/01/2020 5.08p 5.08p 4.90p 4.95p 4820485
20/01/2020 5.08p 5.10p 5.05p 5.08p 2643727
17/01/2020 5.10p 5.15p 5.07p 5.08p 1379434
16/01/2020 5.13p 5.20p 5.09p 5.10p 2541666
15/01/2020 5.28p 5.28p 5.02p 5.13p 4805724
14/01/2020 5.50p 5.50p 5.25p 5.28p 5081826
13/01/2020 5.50p 5.57p 5.45p 5.50p 2142261
10/01/2020 5.53p 5.55p 5.46p 5.50p 5052467
09/01/2020 5.33p 5.67p 5.25p 5.53p 18559172
08/01/2020 5.13p 5.23p 5.10p 5.20p 3339082
07/01/2020 5.10p 5.12p 5.00p 5.10p 2125118
06/01/2020 4.95p 5.13p 4.90p 5.10p 6558198
03/01/2020 4.95p 5.00p 4.90p 5.00p 1080643
02/01/2020 4.96p 4.96p 4.90p 4.95p 1408491
01/01/2020 4.95p 4.99p 4.90p 4.96p 1086358
31/12/2019 4.95p 4.99p 4.90p 4.96p 1086358
30/12/2019 4.92p 5.00p 4.85p 4.95p 2342992
27/12/2019 4.83p 4.92p 4.70p 4.92p 7867499
26/12/2019 4.83p 4.84p 4.75p 4.82p 949584
25/12/2019 4.83p 4.84p 4.75p 4.82p 949584
24/12/2019 4.83p 4.84p 4.75p 4.82p 949584
23/12/2019 4.82p 4.87p 4.76p 4.83p 1758516
20/12/2019 4.82p 4.85p 4.75p 4.75p 4137492
19/12/2019 4.48p 4.82p 4.48p 4.82p 12636211
18/12/2019 4.40p 4.50p 4.40p 4.48p 2523170
17/12/2019 4.34p 4.45p 4.25p 4.43p 7272505
16/12/2019 4.30p 4.35p 4.27p 4.34p 1511437
13/12/2019 4.30p 4.33p 4.26p 4.30p 760890
12/12/2019 4.28p 4.30p 4.25p 4.30p 3251873
11/12/2019 4.28p 4.29p 4.25p 4.28p 215053
10/12/2019 4.28p 4.28p 4.25p 4.28p 2852839
09/12/2019 4.28p 4.28p 4.25p 4.28p 8592352
06/12/2019 4.30p 4.30p 4.20p 4.28p 5206238
05/12/2019 4.30p 4.35p 4.26p 4.30p 297134
04/12/2019 4.30p 4.35p 4.26p 4.30p 1701212
03/12/2019 4.35p 4.40p 4.26p 4.33p 1535426
02/12/2019 4.35p 4.36p 4.25p 4.28p 4574788
29/11/2019 4.35p 4.37p 4.30p 4.35p 833385
28/11/2019 4.38p 4.42p 4.30p 4.35p 6361692
27/11/2019 4.33p 4.41p 4.30p 4.38p 344635
26/11/2019 4.28p 4.35p 4.25p 4.33p 4137689
25/11/2019 4.23p 4.28p 4.16p 4.28p 1805689
22/11/2019 4.30p 4.30p 4.20p 4.23p 6372130
21/11/2019 4.33p 4.40p 4.25p 4.31p 2571172
20/11/2019 4.18p 4.35p 4.12p 4.30p 12216342
19/11/2019 4.35p 4.35p 4.00p 4.20p 63915728
18/11/2019 4.65p 4.65p 4.32p 4.35p 12993768
15/11/2019 4.68p 4.68p 4.62p 4.65p 1426612
14/11/2019 4.68p 4.70p 4.65p 4.68p 2761726
13/11/2019 4.65p 4.75p 4.61p 4.68p 1157420
12/11/2019 4.68p 4.68p 4.60p 4.65p 3280849
11/11/2019 4.65p 4.75p 4.60p 4.68p 6496683
08/11/2019 4.65p 4.65p 4.60p 4.65p 2016698
07/11/2019 4.65p 4.65p 4.60p 4.65p 8006747
06/11/2019 4.73p 4.73p 4.60p 4.65p 23267892
05/11/2019 4.65p 4.65p 4.60p 4.63p 8655478
04/11/2019 4.65p 4.65p 4.60p 4.65p 3717430
01/11/2019 4.65p 4.70p 4.60p 4.65p 5461510
31/10/2019 4.65p 4.67p 4.60p 4.65p 2569919
30/10/2019 4.65p 4.68p 4.60p 4.65p 716520
29/10/2019 4.63p 4.70p 4.60p 4.65p 3708820
28/10/2019 4.63p 4.65p 4.60p 4.63p 2336322
25/10/2019 4.68p 4.68p 4.60p 4.63p 2497838
24/10/2019 4.63p 4.65p 4.60p 4.63p 4984937
23/10/2019 4.53p 4.65p 4.53p 4.55p 3603879
22/10/2019 4.70p 4.70p 4.50p 4.53p 5547307
21/10/2019 4.70p 4.75p 4.65p 4.70p 1079097
18/10/2019 4.73p 4.75p 4.65p 4.70p 8222560
17/10/2019 4.83p 4.85p 4.70p 4.73p 11701045
16/10/2019 4.73p 4.90p 4.68p 4.83p 6585740
15/10/2019 4.75p 4.80p 4.66p 4.73p 1315792
14/10/2019 4.53p 4.80p 4.53p 4.75p 2376091
11/10/2019 4.40p 4.56p 4.39p 4.53p 5921796
10/10/2019 4.38p 4.44p 4.35p 4.40p 16081875
09/10/2019 4.48p 4.48p 4.35p 4.38p 3691015
08/10/2019 4.55p 4.55p 4.45p 4.48p 1962660
07/10/2019 4.60p 4.69p 4.55p 4.55p 5070027
04/10/2019 4.63p 4.65p 4.55p 4.60p 1795525
03/10/2019 4.73p 4.75p 4.56p 4.63p 4451062
02/10/2019 4.88p 4.94p 4.70p 4.73p 14452827
01/10/2019 4.50p 4.80p 4.50p 4.70p 10472569
30/09/2019 4.48p 4.55p 4.45p 4.50p 13297178
27/09/2019 4.48p 4.50p 4.45p 4.48p 7660119
26/09/2019 4.50p 4.60p 4.45p 4.48p 9131930
25/09/2019 4.35p 4.55p 4.33p 4.50p 12764253
24/09/2019 4.10p 4.35p 4.08p 4.33p 11861126
23/09/2019 4.03p 4.18p 3.90p 4.10p 7049273
20/09/2019 4.05p 4.08p 4.00p 4.08p 6969459
19/09/2019 4.05p 4.10p 4.00p 4.05p 2271970
18/09/2019 4.05p 4.10p 4.00p 4.05p 905486
17/09/2019 4.05p 4.08p 4.00p 4.05p 1680945
16/09/2019 3.95p 4.10p 3.90p 4.05p 20524444
13/09/2019 3.95p 3.97p 3.90p 3.95p 448842
12/09/2019 3.95p 4.00p 3.82p 3.93p 1002552
11/09/2019 3.95p 4.00p 3.90p 3.95p 1115333
10/09/2019 3.95p 4.00p 3.90p 3.95p 1276724
09/09/2019 3.85p 4.00p 3.84p 3.95p 2849385
06/09/2019 3.94p 3.94p 3.81p 3.87p 2287032
05/09/2019 4.05p 4.10p 3.87p 3.94p 1738464
04/09/2019 4.05p 4.05p 4.00p 4.05p 1901647
03/09/2019 4.10p 4.10p 4.00p 4.05p 1504857
02/09/2019 4.10p 4.19p 4.00p 4.10p 3399376
30/08/2019 4.04p 4.08p 3.98p 4.04p 1471449
29/08/2019 4.05p 4.08p 3.98p 4.04p 2119300

*Close Price adjusted for both dividends and splits