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
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
28/08/2019 4.15p 4.17p 4.00p 4.05p 1750557
27/08/2019 4.15p 4.20p 4.11p 4.15p 1199430
23/08/2019 4.15p 4.28p 4.10p 4.28p 748082
22/08/2019 4.18p 4.18p 4.10p 4.15p 974037
21/08/2019 4.17p 4.18p 4.15p 4.18p 399170
20/08/2019 4.07p 4.18p 4.07p 4.17p 4467958
19/08/2019 4.07p 4.10p 4.05p 4.07p 2892752
16/08/2019 4.14p 4.14p 4.03p 4.07p 5854741
15/08/2019 4.20p 4.20p 4.05p 4.14p 332494
14/08/2019 4.25p 4.25p 4.15p 4.20p 819889
13/08/2019 4.33p 4.33p 4.15p 4.25p 6144846
12/08/2019 4.40p 4.40p 4.25p 4.33p 1084396
09/08/2019 4.38p 4.46p 4.35p 4.40p 4467533
08/08/2019 4.40p 4.42p 4.26p 4.38p 2343033
07/08/2019 4.33p 4.42p 4.20p 4.40p 2330295
06/08/2019 4.23p 4.34p 4.08p 4.33p 4753890
05/08/2019 4.45p 4.45p 4.17p 4.31p 3218199
02/08/2019 4.45p 4.50p 4.35p 4.45p 2616437
01/08/2019 4.43p 4.55p 4.38p 4.48p 14887247
31/07/2019 4.38p 4.50p 4.33p 4.43p 3164583
30/07/2019 4.50p 4.58p 4.25p 4.40p 10864988
29/07/2019 4.08p 4.25p 4.08p 4.18p 1329105
26/07/2019 4.15p 4.18p 4.00p 4.10p 4494379
25/07/2019 3.95p 4.44p 3.95p 4.20p 10082735
24/07/2019 3.95p 3.98p 3.85p 3.95p 3245092
23/07/2019 3.93p 4.12p 3.75p 3.93p 12297078
22/07/2019 3.50p 3.75p 3.50p 3.70p 4519602
19/07/2019 3.53p 3.60p 3.48p 3.48p 2331683
18/07/2019 3.53p 3.55p 3.50p 3.53p 2211020
17/07/2019 3.58p 3.58p 3.50p 3.53p 4138842
16/07/2019 3.60p 3.60p 3.37p 3.58p 8195554
15/07/2019 3.35p 3.75p 3.31p 3.60p 30118692
12/07/2019 3.04p 3.34p 3.03p 3.33p 33711968
11/07/2019 3.03p 3.09p 3.00p 3.06p 13708916
10/07/2019 2.96p 3.05p 2.95p 3.03p 18020308
09/07/2019 2.94p 2.96p 2.94p 2.96p 7875715
08/07/2019 2.93p 2.95p 2.90p 2.94p 5077459
05/07/2019 2.91p 2.94p 2.85p 2.92p 18856660
04/07/2019 3.03p 3.03p 2.90p 2.92p 11494800
03/07/2019 3.02p 3.05p 3.00p 3.03p 5148180
02/07/2019 3.09p 3.09p 3.00p 3.02p 10701720
01/07/2019 3.16p 3.20p 3.07p 3.11p 4099827
28/06/2019 3.19p 3.20p 3.12p 3.16p 3125551
27/06/2019 3.23p 3.25p 3.15p 3.19p 1531028
26/06/2019 3.23p 3.25p 3.20p 3.23p 2294274
25/06/2019 3.23p 3.25p 3.20p 3.23p 3802887
24/06/2019 3.23p 3.25p 3.20p 3.23p 3880783
21/06/2019 3.23p 3.25p 3.20p 3.23p 6710510
20/06/2019 3.23p 3.23p 3.20p 3.20p 4538337
19/06/2019 3.25p 3.30p 3.20p 3.23p 1134408
18/06/2019 3.26p 3.26p 3.20p 3.25p 5763746
17/06/2019 3.28p 3.30p 3.20p 3.26p 4876929
14/06/2019 3.30p 3.35p 3.20p 3.28p 3773516
13/06/2019 3.30p 3.35p 3.10p 3.30p 6248673
12/06/2019 3.25p 3.25p 3.20p 3.25p 1238570
11/06/2019 3.26p 3.30p 3.15p 3.25p 15773417
10/06/2019 3.30p 3.34p 3.17p 3.26p 6669034
07/06/2019 3.15p 3.19p 3.12p 3.19p 6201527
06/06/2019 3.01p 3.16p 3.00p 3.15p 65462608
05/06/2019 3.19p 3.24p 2.85p 3.01p 48190228
04/06/2019 3.25p 3.25p 3.10p 3.17p 5228658
03/06/2019 3.30p 3.32p 3.20p 3.25p 2641602
31/05/2019 3.33p 3.34p 3.25p 3.25p 2894759
30/05/2019 3.25p 3.45p 3.25p 3.33p 4678955
29/05/2019 3.35p 3.35p 3.20p 3.23p 7445946
28/05/2019 3.45p 3.50p 3.30p 3.35p 1862454
24/05/2019 3.30p 3.48p 3.30p 3.45p 4070352
23/05/2019 3.60p 3.61p 3.22p 3.33p 9945849
22/05/2019 3.68p 3.68p 3.55p 3.60p 4709278
21/05/2019 3.65p 3.70p 3.64p 3.68p 14620106
20/05/2019 3.62p 3.66p 3.60p 3.65p 13658621
17/05/2019 3.43p 3.71p 3.35p 3.62p 23823000
16/05/2019 3.40p 3.45p 3.20p 3.43p 27395038
15/05/2019 3.28p 3.30p 3.20p 3.23p 11578939
14/05/2019 3.26p 3.30p 3.24p 3.30p 14823500
13/05/2019 3.22p 3.26p 3.18p 3.25p 5556552
10/05/2019 3.22p 3.22p 3.18p 3.22p 4348779
09/05/2019 3.17p 3.20p 3.16p 3.19p 13402927
08/05/2019 3.13p 3.25p 3.10p 3.17p 21295652
07/05/2019 3.05p 3.15p 3.04p 3.15p 59760404
03/05/2019 3.05p 3.05p 3.04p 3.05p 23505152
02/05/2019 3.04p 3.05p 3.03p 3.05p 10781210
01/05/2019 3.04p 3.05p 3.03p 3.04p 1777019
30/04/2019 3.04p 3.05p 3.02p 3.04p 3666939
29/04/2019 3.04p 3.05p 3.02p 3.04p 5029779
26/04/2019 3.05p 3.05p 3.02p 3.04p 9874529
25/04/2019 3.08p 3.08p 3.00p 3.05p 3455262
24/04/2019 3.08p 3.10p 3.00p 3.08p 13585442
23/04/2019 3.08p 3.10p 3.05p 3.08p 13768329
18/04/2019 3.08p 3.08p 3.05p 3.08p 805069
17/04/2019 3.03p 3.10p 3.00p 3.08p 2559991
16/04/2019 3.03p 3.04p 3.00p 3.03p 14499272
15/04/2019 3.03p 3.06p 2.90p 3.03p 31186184
12/04/2019 3.03p 3.03p 3.00p 3.03p 4021941
11/04/2019 3.03p 3.06p 3.00p 3.03p 6540980
10/04/2019 3.13p 3.13p 3.00p 3.03p 11818983
09/04/2019 3.08p 3.08p 3.05p 3.08p 1932133
08/04/2019 3.14p 3.15p 3.01p 3.08p 7086712
05/04/2019 3.18p 3.18p 3.10p 3.14p 5351514
04/04/2019 3.10p 3.15p 2.99p 3.10p 13230774
03/04/2019 2.95p 3.10p 2.95p 3.10p 29476096
02/04/2019 3.03p 3.05p 3.01p 3.03p 2944912
01/04/2019 3.05p 3.07p 3.00p 3.05p 4392253
29/03/2019 3.23p 3.25p 3.00p 3.05p 43177116
28/03/2019 3.35p 3.37p 3.20p 3.25p 3861751
27/03/2019 3.30p 3.40p 3.29p 3.35p 5133840
26/03/2019 3.28p 3.49p 3.23p 3.40p 6560093
25/03/2019 3.18p 3.47p 3.15p 3.28p 9795027
22/03/2019 3.28p 3.30p 3.05p 3.15p 13995001
21/03/2019 3.35p 3.35p 3.22p 3.28p 11474398
20/03/2019 4.55p 4.60p 3.11p 3.35p 39929424
19/03/2019 4.80p 4.87p 4.51p 4.60p 9450521
18/03/2019 4.95p 5.00p 4.65p 4.90p 6781774
15/03/2019 5.15p 5.18p 4.90p 5.05p 3231657
14/03/2019 5.25p 5.30p 5.10p 5.15p 2656398
13/03/2019 5.35p 5.50p 5.20p 5.25p 1902105
12/03/2019 5.45p 5.70p 5.30p 5.35p 3444207
11/03/2019 5.15p 5.64p 5.00p 5.45p 3714975
08/03/2019 5.10p 5.29p 4.91p 5.15p 2967853
07/03/2019 5.05p 5.09p 5.00p 5.00p 700914
06/03/2019 4.87p 5.12p 4.87p 5.00p 1709543
05/03/2019 5.00p 5.09p 4.80p 4.87p 971694
04/03/2019 4.70p 5.10p 4.62p 5.00p 1698028
01/03/2019 4.80p 4.82p 4.50p 4.70p 1764376
28/02/2019 4.80p 4.90p 4.70p 4.80p 1977759
27/02/2019 4.92p 5.00p 4.68p 4.80p 1416642
26/02/2019 4.95p 5.00p 4.86p 4.92p 1050097
25/02/2019 5.08p 5.10p 4.90p 4.95p 1194271
22/02/2019 5.05p 5.10p 5.04p 5.08p 4545197
21/02/2019 4.95p 5.10p 4.91p 5.10p 3883279
20/02/2019 5.15p 5.20p 4.85p 4.95p 3095628
19/02/2019 5.20p 5.38p 5.00p 5.15p 4933709
18/02/2019 4.95p 4.99p 4.90p 4.95p 1043397
15/02/2019 4.90p 5.00p 4.90p 4.95p 2106437
14/02/2019 5.05p 5.05p 4.82p 4.90p 1376350
13/02/2019 4.90p 5.09p 4.88p 5.05p 3867371
12/02/2019 4.95p 5.00p 4.90p 5.00p 2638609
11/02/2019 4.90p 5.05p 4.80p 4.95p 4045281
08/02/2019 5.03p 5.07p 4.82p 4.95p 1140708
07/02/2019 5.05p 5.10p 4.96p 5.03p 822779
06/02/2019 5.03p 5.10p 4.96p 5.04p 1872966
05/02/2019 5.04p 5.10p 4.96p 5.03p 1151736
04/02/2019 5.00p 5.10p 4.94p 4.96p 1946731
01/02/2019 5.15p 5.20p 4.87p 5.00p 4145596
31/01/2019 4.85p 5.20p 4.82p 5.15p 4286490
30/01/2019 4.85p 4.97p 4.72p 4.85p 1876671
29/01/2019 4.90p 4.98p 4.72p 4.85p 1834306
28/01/2019 4.60p 5.00p 4.55p 4.90p 2751086
25/01/2019 4.55p 4.70p 4.50p 4.60p 1573281
24/01/2019 4.40p 4.70p 4.30p 4.50p 3061342
23/01/2019 4.05p 4.55p 4.05p 4.35p 3007000
22/01/2019 4.05p 4.20p 3.98p 4.05p 1016269
21/01/2019 4.00p 4.20p 3.90p 4.05p 1232198
18/01/2019 4.10p 4.10p 3.90p 4.00p 2454079
17/01/2019 4.20p 4.20p 3.80p 4.10p 2970433
16/01/2019 4.27p 4.30p 4.11p 4.20p 830547
15/01/2019 4.60p 4.60p 4.24p 4.32p 1877336
14/01/2019 4.75p 4.79p 4.50p 4.60p 2329877
11/01/2019 4.80p 4.80p 4.52p 4.60p 1640572
10/01/2019 4.82p 4.90p 4.70p 4.80p 625880
09/01/2019 4.60p 4.99p 4.57p 4.82p 6821343
08/01/2019 3.85p 4.70p 3.80p 4.60p 5252028
07/01/2019 4.00p 4.10p 3.74p 3.85p 3326362
04/01/2019 4.10p 4.15p 4.00p 4.00p 1287571
03/01/2019 4.20p 4.25p 4.00p 4.10p 2137799
02/01/2019 4.15p 4.21p 4.00p 4.20p 1817283
31/12/2018 4.18p 4.30p 3.93p 4.20p 2868146
28/12/2018 4.13p 4.40p 4.13p 4.23p 3705187
27/12/2018 3.92p 4.10p 3.90p 4.08p 3547020
24/12/2018 3.60p 4.08p 3.51p 3.92p 2609250
21/12/2018 3.58p 3.70p 3.50p 3.60p 8447320
20/12/2018 3.68p 3.68p 3.46p 3.58p 7739770
19/12/2018 3.68p 3.80p 3.63p 3.68p 2626366
18/12/2018 3.83p 3.83p 3.61p 3.71p 6801268
17/12/2018 4.15p 4.15p 3.80p 3.83p 5824793
14/12/2018 4.25p 4.25p 4.00p 4.00p 6983507
13/12/2018 4.35p 4.35p 4.04p 4.26p 11247856
12/12/2018 4.85p 4.97p 4.36p 4.38p 2404994
11/12/2018 4.35p 4.65p 4.35p 4.58p 2536913
10/12/2018 4.45p 4.49p 4.31p 4.40p 2035017
07/12/2018 4.45p 4.50p 4.34p 4.46p 5353107
06/12/2018 4.63p 4.65p 4.42p 4.45p 2829635
05/12/2018 4.72p 4.76p 4.56p 4.63p 3252162
04/12/2018 4.79p 4.79p 4.65p 4.72p 1765871
03/12/2018 4.85p 5.05p 4.80p 4.80p 2255265
30/11/2018 5.06p 5.06p 4.83p 4.90p 1026024
29/11/2018 4.91p 5.20p 4.87p 5.06p 3935167
28/11/2018 4.73p 5.00p 4.67p 4.91p 2552377
27/11/2018 4.66p 4.72p 4.60p 4.66p 4549499
26/11/2018 4.85p 4.88p 4.60p 4.66p 3884365
23/11/2018 4.98p 4.98p 4.50p 4.55p 18006308

*Close Price adjusted for both dividends and splits