SimiGon Ltd. (DI) (SIM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SimiGon Ltd. (DI)

Date Open High Low Close* Volume
31/12/2015 16.00p 16.00p 15.00p 15.25p 10000
30/12/2015 16.50p 16.50p 15.00p 16.00p 10000
29/12/2015 16.50p 16.50p 15.00p 16.50p 26548
24/12/2015 16.50p 16.50p 15.05p 16.50p 45000
23/12/2015 16.50p 16.50p 16.50p 16.50p 0
22/12/2015 16.50p 16.50p 15.60p 16.50p 2166
21/12/2015 16.50p 16.50p 16.50p 16.50p 0
18/12/2015 16.50p 17.70p 16.50p 16.50p 2831
17/12/2015 15.25p 17.00p 15.25p 16.50p 29338
16/12/2015 15.00p 15.50p 14.40p 15.25p 81161
15/12/2015 15.00p 15.50p 15.00p 15.00p 33232
14/12/2015 16.00p 16.00p 14.00p 15.00p 57500
11/12/2015 16.00p 16.00p 15.50p 16.00p 85625
10/12/2015 16.00p 16.00p 16.00p 16.00p 0
09/12/2015 16.00p 16.00p 15.00p 16.00p 63140
08/12/2015 16.00p 16.00p 15.50p 16.00p 3085
07/12/2015 17.00p 17.80p 15.00p 16.00p 51702
04/12/2015 16.00p 16.00p 15.50p 16.00p 0
03/12/2015 16.00p 16.00p 16.00p 16.00p 0
02/12/2015 17.00p 17.00p 15.10p 16.00p 62365
01/12/2015 17.00p 17.00p 15.00p 17.00p 28023
30/11/2015 17.50p 17.50p 16.00p 17.00p 20944
27/11/2015 17.50p 17.50p 17.50p 17.50p 0
26/11/2015 17.50p 18.00p 17.50p 17.50p 28458
25/11/2015 17.50p 17.50p 17.50p 17.50p 0
24/11/2015 17.50p 18.00p 17.50p 17.50p 4166
23/11/2015 17.50p 18.00p 17.50p 17.50p 2222
20/11/2015 17.50p 17.50p 17.50p 17.50p 0
19/11/2015 17.50p 17.50p 17.50p 17.50p 0
18/11/2015 17.50p 18.50p 17.00p 17.50p 29401
17/11/2015 18.00p 18.00p 17.00p 17.50p 25000
16/11/2015 18.00p 18.35p 18.00p 18.00p 27247
13/11/2015 18.00p 18.35p 18.00p 18.00p 5449
12/11/2015 18.50p 18.50p 17.00p 18.00p 11230
11/11/2015 19.25p 19.25p 18.00p 18.50p 37622
10/11/2015 19.25p 19.25p 18.50p 19.25p 0
09/11/2015 18.75p 19.25p 18.50p 19.25p 46369
06/11/2015 18.75p 18.75p 18.50p 18.75p 4760
05/11/2015 18.75p 18.75p 18.50p 18.75p 87013
04/11/2015 18.75p 18.75p 18.50p 18.75p 10000
03/11/2015 18.75p 18.87p 18.75p 18.75p 2384
02/11/2015 18.75p 18.75p 18.75p 18.75p 0
30/10/2015 18.75p 18.75p 18.50p 18.75p 6000
29/10/2015 18.75p 18.87p 18.00p 18.75p 14769
28/10/2015 18.75p 18.75p 18.50p 18.75p 17000
27/10/2015 18.75p 18.75p 18.50p 18.75p 1000
26/10/2015 19.13p 19.13p 18.00p 18.75p 199906
23/10/2015 19.13p 19.50p 18.30p 19.13p 7154
22/10/2015 19.13p 19.13p 19.13p 19.13p 0
21/10/2015 19.13p 19.50p 19.13p 19.13p 17948
20/10/2015 19.13p 19.13p 19.13p 19.13p 0
19/10/2015 19.13p 19.13p 19.13p 19.13p 0
16/10/2015 19.13p 19.13p 18.30p 19.13p 1076
15/10/2015 19.13p 19.13p 18.30p 19.13p 21545
14/10/2015 19.13p 19.13p 19.13p 19.13p 0
13/10/2015 19.13p 19.35p 19.13p 19.13p 2977
12/10/2015 19.13p 19.13p 19.13p 19.13p 0
09/10/2015 19.13p 19.13p 19.13p 19.13p 0
08/10/2015 19.13p 19.40p 18.35p 19.13p 20000
07/10/2015 19.13p 19.50p 18.30p 19.13p 29300
06/10/2015 19.13p 19.13p 18.50p 19.13p 0
05/10/2015 19.13p 19.90p 18.25p 19.13p 55611
02/10/2015 19.13p 19.13p 19.13p 19.13p 0
01/10/2015 19.13p 19.13p 19.13p 19.13p 0
30/09/2015 19.88p 19.88p 18.50p 19.13p 0
29/09/2015 19.13p 19.13p 18.50p 19.13p 0
28/09/2015 19.13p 19.13p 18.60p 19.13p 36128
25/09/2015 19.13p 19.13p 18.50p 19.13p 100500
24/09/2015 19.13p 19.13p 18.60p 19.13p 20000
23/09/2015 19.13p 19.13p 19.13p 19.13p 0
22/09/2015 19.13p 19.13p 18.60p 19.13p 7000
21/09/2015 19.13p 19.13p 18.55p 19.13p 125000
18/09/2015 19.13p 19.13p 19.13p 19.13p 0
17/09/2015 19.13p 19.13p 18.25p 19.13p 180000
16/09/2015 18.50p 19.13p 18.50p 19.13p 20000
15/09/2015 18.00p 18.50p 18.00p 18.50p 10000
14/09/2015 18.00p 18.36p 17.80p 18.00p 226040
11/09/2015 18.25p 18.50p 18.00p 18.00p 355337
10/09/2015 18.00p 18.00p 17.70p 18.00p 213609
09/09/2015 18.00p 18.00p 17.65p 18.00p 174250
08/09/2015 18.00p 18.00p 17.60p 18.00p 24880
07/09/2015 18.00p 18.45p 17.50p 18.00p 128813
04/09/2015 16.50p 18.25p 16.50p 18.00p 176530
03/09/2015 16.50p 17.50p 16.50p 16.50p 11429
02/09/2015 17.50p 18.25p 16.00p 16.50p 61199
01/09/2015 17.50p 17.50p 17.50p 17.50p 0
28/08/2015 17.50p 17.50p 17.50p 17.50p 0
27/08/2015 17.50p 17.50p 17.50p 17.50p 0
26/08/2015 17.50p 17.50p 17.00p 17.50p 2838
25/08/2015 17.50p 18.45p 17.00p 17.50p 5539
24/08/2015 17.50p 18.45p 16.15p 17.50p 15528
21/08/2015 20.25p 20.25p 17.55p 18.00p 44420
20/08/2015 20.75p 20.75p 19.50p 20.25p 30000
19/08/2015 20.75p 20.75p 19.75p 20.75p 30000
18/08/2015 20.75p 20.75p 20.08p 20.75p 803
17/08/2015 20.75p 20.75p 20.75p 20.75p 0
14/08/2015 20.75p 20.75p 20.75p 20.75p 0
13/08/2015 20.75p 20.75p 20.08p 20.75p 2000
12/08/2015 21.50p 22.00p 20.00p 20.75p 110922
11/08/2015 18.50p 20.90p 18.25p 20.50p 30521
10/08/2015 18.00p 19.00p 17.01p 18.50p 92706
07/08/2015 18.00p 18.00p 17.01p 18.00p 40443
06/08/2015 18.00p 18.00p 17.01p 18.00p 10066
05/08/2015 18.00p 18.00p 17.99p 18.00p 2525
04/08/2015 18.00p 18.00p 17.01p 18.00p 15600
03/08/2015 18.00p 18.00p 17.00p 18.00p 2782
31/07/2015 18.00p 18.00p 18.00p 18.00p 0
30/07/2015 18.00p 18.00p 17.13p 18.00p 2556
29/07/2015 18.00p 18.50p 17.99p 18.00p 1555
28/07/2015 18.00p 18.00p 18.00p 18.00p 10000
27/07/2015 18.00p 18.00p 16.50p 18.00p 64499
24/07/2015 18.00p 18.50p 16.50p 18.00p 25500
23/07/2015 18.00p 18.00p 16.50p 18.00p 25000
22/07/2015 18.00p 18.00p 16.50p 18.00p 27767
21/07/2015 18.00p 18.00p 16.50p 18.00p 47378
20/07/2015 18.00p 18.00p 17.75p 18.00p 110000
17/07/2015 18.00p 18.59p 18.00p 18.00p 78076
16/07/2015 18.50p 18.60p 17.00p 18.00p 82703
15/07/2015 19.50p 19.50p 18.00p 18.50p 57587
14/07/2015 20.50p 20.50p 18.00p 19.50p 43370
13/07/2015 20.50p 20.50p 19.00p 20.50p 15078
10/07/2015 20.50p 20.50p 19.00p 20.50p 30000
09/07/2015 20.50p 20.50p 19.20p 20.50p 21000
08/07/2015 20.50p 20.50p 19.00p 20.50p 117842
07/07/2015 20.50p 20.50p 20.50p 20.50p 58000
06/07/2015 20.50p 20.50p 20.50p 20.50p 15000
03/07/2015 20.50p 21.12p 19.35p 20.50p 51582
02/07/2015 20.50p 21.50p 20.00p 20.50p 123800
01/07/2015 20.50p 20.90p 19.33p 20.50p 73960
30/06/2015 20.50p 20.50p 20.50p 20.50p 0
29/06/2015 20.50p 21.12p 19.00p 20.50p 4500
26/06/2015 21.50p 21.50p 20.00p 21.00p 65474
25/06/2015 21.50p 21.50p 21.50p 21.50p 0
24/06/2015 21.50p 21.50p 21.50p 21.50p 0
23/06/2015 21.50p 21.50p 21.50p 21.50p 0
22/06/2015 21.00p 22.70p 21.00p 21.50p 17136
19/06/2015 21.00p 21.35p 21.00p 21.00p 19000
18/06/2015 21.00p 21.35p 21.00p 21.00p 4581
17/06/2015 21.00p 21.50p 20.10p 21.00p 3542
16/06/2015 21.00p 21.35p 21.00p 21.00p 1455
15/06/2015 21.00p 21.00p 20.50p 21.00p 10000
12/06/2015 21.00p 21.00p 21.00p 21.00p 0
11/06/2015 21.00p 21.50p 21.00p 21.00p 31080
10/06/2015 21.00p 21.40p 21.00p 21.00p 572
09/06/2015 21.00p 21.50p 20.50p 21.00p 26677
08/06/2015 21.00p 21.00p 21.00p 21.00p 39740
05/06/2015 21.00p 21.90p 20.00p 21.00p 303840
04/06/2015 21.00p 21.00p 21.00p 21.00p 0
03/06/2015 21.00p 21.00p 21.00p 21.00p 2431
02/06/2015 21.00p 21.00p 20.55p 21.00p 20000
01/06/2015 21.00p 21.00p 20.55p 21.00p 5436
29/05/2015 22.00p 22.95p 20.00p 21.00p 561790
28/05/2015 22.00p 22.00p 21.00p 22.00p 20000
27/05/2015 22.50p 22.50p 21.20p 21.50p 14007
26/05/2015 24.00p 24.40p 21.20p 22.50p 56239
22/05/2015 24.00p 24.00p 23.00p 24.00p 70962
21/05/2015 24.50p 25.00p 23.00p 24.00p 18980
20/05/2015 24.50p 24.50p 24.50p 24.50p 0
19/05/2015 24.50p 24.95p 23.50p 24.50p 14783
18/05/2015 25.00p 25.20p 23.50p 24.50p 63900
15/05/2015 25.00p 25.40p 24.00p 25.00p 87006
14/05/2015 25.50p 25.50p 24.00p 25.00p 13000
13/05/2015 25.50p 25.50p 25.50p 25.50p 0
12/05/2015 25.50p 25.50p 24.00p 25.50p 126159
11/05/2015 25.00p 27.00p 25.00p 25.50p 20817
08/05/2015 25.00p 26.00p 24.00p 25.00p 28700
07/05/2015 25.00p 25.00p 25.00p 25.00p 5311
06/05/2015 26.00p 26.00p 25.00p 25.00p 101692
05/05/2015 27.00p 27.00p 25.00p 26.00p 18745
01/05/2015 25.00p 25.96p 24.10p 25.00p 13287
30/04/2015 26.50p 26.50p 21.55p 25.00p 139496
29/04/2015 26.50p 26.50p 26.50p 26.50p 0
28/04/2015 26.50p 26.50p 26.50p 26.50p 0
27/04/2015 26.00p 27.00p 26.00p 26.50p 27500
24/04/2015 26.50p 26.50p 25.00p 26.00p 47464
23/04/2015 26.50p 27.00p 25.00p 26.50p 41463
22/04/2015 26.50p 27.00p 25.10p 26.50p 41111
21/04/2015 26.50p 27.50p 26.50p 26.50p 32645
20/04/2015 26.50p 27.68p 25.00p 26.50p 48402
17/04/2015 26.50p 27.37p 26.50p 26.50p 319
16/04/2015 26.50p 27.75p 25.00p 26.50p 35276
15/04/2015 26.50p 27.26p 25.23p 26.50p 670
14/04/2015 26.00p 27.26p 25.22p 26.50p 139836
13/04/2015 27.50p 28.50p 25.00p 26.00p 134203
10/04/2015 27.00p 28.92p 27.00p 27.50p 243118
09/04/2015 27.00p 28.00p 26.50p 27.00p 42255
08/04/2015 27.00p 29.15p 26.40p 27.00p 151112
07/04/2015 27.00p 28.00p 27.00p 27.00p 193375
02/04/2015 27.00p 27.90p 26.40p 27.00p 2742
01/04/2015 27.00p 28.00p 27.00p 27.00p 73197
31/03/2015 26.50p 27.77p 26.50p 27.00p 31099
30/03/2015 26.50p 28.50p 25.60p 26.50p 112973
27/03/2015 27.00p 27.32p 25.03p 26.50p 87329
26/03/2015 26.00p 27.65p 25.00p 27.00p 137182
25/03/2015 26.00p 26.50p 25.00p 26.00p 1500
24/03/2015 26.50p 26.76p 25.00p 26.00p 61975
23/03/2015 26.50p 27.68p 26.50p 26.50p 353
20/03/2015 26.50p 26.50p 26.50p 26.50p 0
19/03/2015 26.50p 26.50p 26.50p 26.50p 0
18/03/2015 26.50p 26.50p 26.50p 26.50p 0

*Close Price adjusted for both dividends and splits