Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
Seeing Machines Ltd. NPV (DI) (SEE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/05/2024 | 4.85p | 5.06p | 4.73p | 4.75p | 3593112 |
| 24/05/2024 | 4.86p | 5.14p | 4.80p | 4.95p | 1652398 |
| 23/05/2024 | 4.95p | 5.14p | 4.90p | 4.98p | 4133541 |
| 22/05/2024 | 4.95p | 5.15p | 4.95p | 4.98p | 1958754 |
| 21/05/2024 | 5.04p | 5.15p | 4.96p | 5.06p | 2401823 |
| 20/05/2024 | 5.10p | 5.16p | 4.96p | 5.00p | 7251185 |
| 17/05/2024 | 4.84p | 5.15p | 4.82p | 5.11p | 4641993 |
| 16/05/2024 | 4.81p | 4.98p | 4.76p | 4.96p | 2238984 |
| 15/05/2024 | 5.00p | 5.00p | 4.68p | 4.84p | 4575762 |
| 14/05/2024 | 4.86p | 5.07p | 4.81p | 4.90p | 3099146 |
| 13/05/2024 | 5.04p | 5.19p | 4.90p | 4.95p | 4479301 |
| 10/05/2024 | 5.11p | 5.36p | 5.04p | 5.13p | 4704248 |
| 09/05/2024 | 5.30p | 5.37p | 5.10p | 5.16p | 6618730 |
| 08/05/2024 | 5.25p | 5.49p | 5.04p | 5.22p | 7545680 |
| 07/05/2024 | 4.88p | 5.69p | 4.70p | 5.30p | 37745368 |
| 03/05/2024 | 4.50p | 4.77p | 4.50p | 4.76p | 7193097 |
| 02/05/2024 | 4.49p | 4.80p | 4.39p | 4.59p | 9087631 |
| 01/05/2024 | 4.30p | 4.58p | 4.30p | 4.43p | 3040795 |
| 30/04/2024 | 4.39p | 4.43p | 4.21p | 4.29p | 4562447 |
| 29/04/2024 | 4.60p | 4.60p | 4.27p | 4.40p | 3010439 |
| 26/04/2024 | 4.30p | 4.70p | 4.17p | 4.39p | 6702689 |
| 25/04/2024 | 4.02p | 4.46p | 4.00p | 4.21p | 12494362 |
| 24/04/2024 | 4.04p | 4.16p | 3.87p | 4.04p | 6303334 |
| 23/04/2024 | 4.05p | 4.16p | 4.02p | 4.04p | 3727712 |
| 22/04/2024 | 4.16p | 4.50p | 4.02p | 4.12p | 7708195 |
| 19/04/2024 | 4.29p | 4.44p | 4.15p | 4.24p | 4409194 |
| 18/04/2024 | 4.21p | 4.34p | 4.15p | 4.29p | 3262062 |
| 17/04/2024 | 4.37p | 4.66p | 4.20p | 4.27p | 10239262 |
| 16/04/2024 | 4.50p | 4.67p | 4.33p | 4.41p | 10076511 |
| 15/04/2024 | 4.71p | 4.90p | 4.58p | 4.64p | 5187674 |
| 12/04/2024 | 4.78p | 4.78p | 4.70p | 4.70p | 2025843 |
| 11/04/2024 | 4.71p | 4.80p | 4.70p | 4.77p | 2362586 |
| 10/04/2024 | 4.77p | 4.80p | 4.70p | 4.73p | 3874576 |
| 09/04/2024 | 4.76p | 4.83p | 4.71p | 4.77p | 3428719 |
| 08/04/2024 | 4.76p | 4.90p | 4.72p | 4.75p | 4560465 |
| 05/04/2024 | 4.80p | 4.83p | 4.73p | 4.75p | 2394339 |
| 04/04/2024 | 4.85p | 4.85p | 4.65p | 4.75p | 6975708 |
| 03/04/2024 | 4.90p | 5.03p | 4.73p | 4.83p | 5938015 |
| 02/04/2024 | 5.00p | 5.00p | 4.77p | 4.90p | 9857916 |
| 28/03/2024 | 4.98p | 5.00p | 4.92p | 4.92p | 6109499 |
| 27/03/2024 | 5.01p | 5.19p | 4.90p | 5.01p | 2607245 |
| 26/03/2024 | 4.95p | 5.17p | 4.95p | 5.00p | 1574881 |
| 25/03/2024 | 5.19p | 5.20p | 4.98p | 5.00p | 2483416 |
| 22/03/2024 | 4.96p | 5.11p | 4.96p | 5.02p | 1793180 |
| 21/03/2024 | 4.99p | 5.12p | 4.96p | 5.00p | 4391012 |
| 20/03/2024 | 5.03p | 5.04p | 5.03p | 5.04p | 3012875 |
| 19/03/2024 | 5.03p | 5.19p | 5.02p | 5.04p | 4772587 |
| 18/03/2024 | 5.02p | 5.20p | 4.88p | 5.05p | 21587534 |
| 15/03/2024 | 5.21p | 5.40p | 5.00p | 5.14p | 2855803 |
| 14/03/2024 | 5.37p | 5.39p | 5.11p | 5.25p | 3930306 |
| 13/03/2024 | 5.19p | 5.54p | 5.12p | 5.35p | 10086397 |
| 12/03/2024 | 5.18p | 5.20p | 5.04p | 5.20p | 2176036 |
| 11/03/2024 | 5.00p | 5.14p | 4.91p | 5.04p | 38642488 |
| 08/03/2024 | 5.01p | 5.20p | 4.91p | 5.00p | 2662767 |
| 07/03/2024 | 4.95p | 5.19p | 4.86p | 5.03p | 2020963 |
| 06/03/2024 | 4.84p | 4.97p | 4.82p | 4.87p | 1859207 |
| 05/03/2024 | 5.06p | 5.09p | 4.85p | 4.92p | 2050655 |
| 04/03/2024 | 5.02p | 5.19p | 4.84p | 4.97p | 641289 |
| 01/03/2024 | 4.93p | 5.08p | 4.82p | 4.90p | 2277203 |
| 29/02/2024 | 4.90p | 4.91p | 4.81p | 4.89p | 3009210 |
| 28/02/2024 | 4.91p | 5.07p | 4.86p | 4.90p | 1610239 |
| 27/02/2024 | 4.95p | 5.13p | 4.92p | 4.95p | 2837786 |
| 26/02/2024 | 5.13p | 5.19p | 4.96p | 5.00p | 1425884 |
| 23/02/2024 | 5.00p | 5.18p | 4.95p | 5.00p | 1320340 |
| 22/02/2024 | 5.16p | 5.17p | 4.99p | 5.15p | 2562669 |
| 21/02/2024 | 5.09p | 5.17p | 4.95p | 5.00p | 1375922 |
| 20/02/2024 | 4.93p | 5.19p | 4.92p | 5.04p | 2781607 |
| 19/02/2024 | 4.98p | 5.08p | 4.91p | 5.00p | 3151287 |
| 16/02/2024 | 5.20p | 5.20p | 4.95p | 5.04p | 3255711 |
| 15/02/2024 | 5.05p | 5.08p | 4.90p | 5.05p | 4257107 |
| 14/02/2024 | 5.06p | 5.06p | 5.00p | 5.04p | 1103829 |
| 13/02/2024 | 5.03p | 5.08p | 4.98p | 5.06p | 1194717 |
| 12/02/2024 | 5.10p | 5.10p | 5.00p | 5.06p | 3242002 |
| 09/02/2024 | 5.10p | 5.29p | 5.00p | 5.07p | 6990954 |
| 08/02/2024 | 5.21p | 5.31p | 5.02p | 5.15p | 7047368 |
| 07/02/2024 | 5.34p | 5.34p | 5.21p | 5.25p | 1285273 |
| 06/02/2024 | 5.30p | 5.36p | 5.20p | 5.30p | 1154996 |
| 05/02/2024 | 5.34p | 5.59p | 5.20p | 5.30p | 2111242 |
| 02/02/2024 | 5.33p | 5.51p | 5.25p | 5.42p | 1719526 |
| 01/02/2024 | 5.44p | 5.58p | 5.27p | 5.42p | 2267592 |
| 31/01/2024 | 5.39p | 5.40p | 5.33p | 5.34p | 3472638 |
| 30/01/2024 | 5.34p | 5.59p | 5.28p | 5.40p | 2398352 |
| 29/01/2024 | 5.26p | 5.60p | 5.22p | 5.32p | 2308054 |
| 26/01/2024 | 5.28p | 5.59p | 5.27p | 5.28p | 3333110 |
| 25/01/2024 | 5.34p | 5.45p | 5.21p | 5.28p | 9194079 |
| 24/01/2024 | 5.41p | 5.57p | 5.35p | 5.36p | 3507000 |
| 23/01/2024 | 5.40p | 5.50p | 5.37p | 5.40p | 7646405 |
| 22/01/2024 | 5.46p | 5.60p | 5.38p | 5.45p | 125569408 |
| 19/01/2024 | 5.30p | 5.34p | 5.25p | 5.34p | 4704225 |
| 18/01/2024 | 5.34p | 5.38p | 5.25p | 5.30p | 9770484 |
| 17/01/2024 | 5.30p | 5.45p | 5.24p | 5.35p | 1243201 |
| 16/01/2024 | 5.32p | 5.40p | 5.30p | 5.35p | 1622160 |
| 15/01/2024 | 5.25p | 5.49p | 5.25p | 5.38p | 1724068 |
| 12/01/2024 | 5.38p | 5.56p | 5.29p | 5.38p | 2617882 |
| 11/01/2024 | 5.43p | 5.50p | 5.37p | 5.40p | 3740880 |
| 10/01/2024 | 5.32p | 5.50p | 5.32p | 5.38p | 4836954 |
| 09/01/2024 | 5.54p | 5.54p | 5.33p | 5.33p | 712484 |
| 08/01/2024 | 5.35p | 5.40p | 5.28p | 5.32p | 2790525 |
| 05/01/2024 | 5.42p | 5.55p | 5.30p | 5.33p | 1939863 |
| 04/01/2024 | 5.35p | 5.55p | 5.28p | 5.35p | 6248114 |
| 03/01/2024 | 5.40p | 5.54p | 5.35p | 5.45p | 2028139 |
| 02/01/2024 | 5.50p | 5.70p | 5.30p | 5.54p | 6104220 |
| 29/12/2023 | 5.55p | 5.55p | 5.27p | 5.40p | 1745839 |
| 28/12/2023 | 5.47p | 5.65p | 5.41p | 5.50p | 1514363 |
| 27/12/2023 | 5.61p | 5.69p | 5.54p | 5.60p | 921294 |
| 22/12/2023 | 5.40p | 5.70p | 5.25p | 5.59p | 4483092 |
| 21/12/2023 | 5.35p | 5.50p | 5.33p | 5.48p | 2388350 |
| 20/12/2023 | 5.10p | 5.49p | 5.01p | 5.30p | 16794386 |
| 19/12/2023 | 4.98p | 5.10p | 4.98p | 5.10p | 4932034 |
| 18/12/2023 | 5.10p | 5.10p | 4.81p | 5.00p | 9420850 |
| 15/12/2023 | 5.24p | 5.25p | 5.05p | 5.14p | 14889363 |
| 14/12/2023 | 5.20p | 5.24p | 5.10p | 5.18p | 2624964 |
| 13/12/2023 | 5.28p | 5.40p | 5.12p | 5.20p | 3581580 |
| 12/12/2023 | 5.34p | 5.35p | 5.20p | 5.24p | 997680 |
| 11/12/2023 | 5.52p | 5.52p | 5.17p | 5.25p | 2329083 |
| 08/12/2023 | 5.25p | 5.40p | 5.25p | 5.30p | 1393437 |
| 07/12/2023 | 5.30p | 5.40p | 5.25p | 5.35p | 3533804 |
| 06/12/2023 | 5.50p | 5.50p | 5.40p | 5.40p | 1477952 |
| 05/12/2023 | 5.40p | 5.54p | 5.36p | 5.46p | 4793915 |
| 04/12/2023 | 5.41p | 5.50p | 5.41p | 5.47p | 1984054 |
| 01/12/2023 | 5.54p | 5.56p | 5.45p | 5.50p | 1895248 |
| 30/11/2023 | 5.50p | 5.62p | 5.50p | 5.59p | 465109 |
| 29/11/2023 | 5.50p | 5.60p | 5.42p | 5.58p | 2481777 |
| 28/11/2023 | 5.60p | 5.60p | 5.36p | 5.50p | 3556229 |
| 27/11/2023 | 5.65p | 5.65p | 5.45p | 5.60p | 946943 |
| 24/11/2023 | 5.55p | 5.65p | 5.54p | 5.65p | 447086 |
| 23/11/2023 | 5.48p | 5.65p | 5.47p | 5.59p | 945627 |
| 22/11/2023 | 5.50p | 5.62p | 5.43p | 5.51p | 1302221 |
| 21/11/2023 | 5.56p | 5.65p | 5.26p | 5.56p | 2193979 |
| 20/11/2023 | 5.70p | 5.70p | 5.54p | 5.58p | 1052726 |
| 17/11/2023 | 5.65p | 5.70p | 5.51p | 5.60p | 1633371 |
| 16/11/2023 | 5.65p | 5.75p | 5.50p | 5.60p | 1440803 |
| 15/11/2023 | 5.74p | 5.84p | 5.66p | 5.72p | 1204741 |
| 14/11/2023 | 5.85p | 5.90p | 5.61p | 5.78p | 3805682 |
| 13/11/2023 | 5.75p | 5.89p | 5.61p | 5.76p | 1853698 |
| 10/11/2023 | 5.86p | 5.90p | 5.78p | 5.82p | 1913765 |
| 09/11/2023 | 5.85p | 5.95p | 5.81p | 5.84p | 4721719 |
| 08/11/2023 | 5.74p | 5.87p | 5.56p | 5.80p | 4227022 |
| 07/11/2023 | 5.79p | 5.90p | 5.66p | 5.72p | 3992849 |
| 06/11/2023 | 5.44p | 5.79p | 5.41p | 5.75p | 7872888 |
| 03/11/2023 | 5.18p | 5.42p | 5.18p | 5.41p | 4120417 |
| 02/11/2023 | 5.20p | 5.25p | 5.07p | 5.16p | 2014874 |
| 01/11/2023 | 5.20p | 5.24p | 5.15p | 5.16p | 1516798 |
| 31/10/2023 | 5.00p | 5.33p | 5.00p | 5.19p | 5543197 |
| 30/10/2023 | 5.00p | 5.04p | 4.98p | 5.00p | 16644096 |
| 27/10/2023 | 4.93p | 5.10p | 4.93p | 5.00p | 13896214 |
| 26/10/2023 | 4.95p | 5.00p | 4.90p | 4.98p | 4182112 |
| 25/10/2023 | 4.98p | 5.04p | 4.89p | 4.91p | 8643276 |
| 24/10/2023 | 5.05p | 5.09p | 4.96p | 4.99p | 13424576 |
| 23/10/2023 | 5.16p | 5.30p | 5.03p | 5.06p | 2357285 |
| 20/10/2023 | 5.10p | 5.27p | 5.02p | 5.20p | 8700889 |
| 19/10/2023 | 5.16p | 5.28p | 5.08p | 5.11p | 4155081 |
| 18/10/2023 | 5.20p | 5.39p | 5.10p | 5.18p | 4587832 |
| 17/10/2023 | 5.25p | 5.38p | 5.11p | 5.17p | 6901869 |
| 16/10/2023 | 5.61p | 5.89p | 5.14p | 5.23p | 6917959 |
| 13/10/2023 | 5.45p | 5.59p | 5.33p | 5.45p | 3498880 |
| 12/10/2023 | 5.34p | 5.49p | 5.21p | 5.49p | 3640318 |
| 11/10/2023 | 5.50p | 5.50p | 5.32p | 5.40p | 1243143 |
| 10/10/2023 | 5.35p | 5.49p | 5.26p | 5.46p | 4610109 |
| 09/10/2023 | 5.30p | 5.47p | 5.21p | 5.34p | 1112586 |
| 06/10/2023 | 5.36p | 5.49p | 5.28p | 5.40p | 1462436 |
| 05/10/2023 | 5.30p | 5.48p | 5.26p | 5.40p | 2004239 |
| 04/10/2023 | 5.30p | 5.40p | 5.05p | 5.31p | 3339155 |
| 03/10/2023 | 5.35p | 5.59p | 5.18p | 5.36p | 3923653 |
| 02/10/2023 | 5.45p | 5.52p | 5.40p | 5.44p | 1006584 |
| 29/09/2023 | 5.45p | 5.53p | 5.36p | 5.45p | 1819233 |
| 28/09/2023 | 5.50p | 5.69p | 5.35p | 5.52p | 1648302 |
| 27/09/2023 | 5.36p | 5.64p | 5.33p | 5.43p | 3733463 |
| 26/09/2023 | 5.45p | 5.60p | 5.36p | 5.42p | 2997140 |
| 25/09/2023 | 5.50p | 5.61p | 5.40p | 5.50p | 2784505 |
| 22/09/2023 | 5.60p | 5.68p | 5.53p | 5.56p | 1106513 |
| 21/09/2023 | 5.78p | 5.89p | 5.60p | 5.60p | 2660294 |
| 20/09/2023 | 5.80p | 5.88p | 5.75p | 5.75p | 1540960 |
| 19/09/2023 | 5.80p | 5.89p | 5.79p | 5.85p | 556465 |
| 18/09/2023 | 6.00p | 6.04p | 5.80p | 5.88p | 1235327 |
| 15/09/2023 | 5.69p | 6.05p | 5.65p | 6.02p | 5755799 |
| 14/09/2023 | 5.66p | 5.75p | 5.60p | 5.68p | 2233687 |
| 13/09/2023 | 5.55p | 5.70p | 5.55p | 5.70p | 2254384 |
| 12/09/2023 | 5.65p | 5.70p | 5.50p | 5.70p | 2556955 |
| 11/09/2023 | 5.65p | 5.72p | 5.44p | 5.60p | 4379223 |
| 08/09/2023 | 5.71p | 5.89p | 5.50p | 5.65p | 3274772 |
| 07/09/2023 | 5.90p | 5.90p | 5.65p | 5.75p | 1042086 |
| 06/09/2023 | 5.90p | 5.90p | 5.70p | 5.70p | 2160826 |
| 05/09/2023 | 5.90p | 6.00p | 5.75p | 5.90p | 2541422 |
| 04/09/2023 | 6.10p | 6.15p | 5.85p | 6.00p | 5708926 |
| 01/09/2023 | 5.79p | 5.85p | 5.71p | 5.85p | 3945272 |
| 31/08/2023 | 5.75p | 5.85p | 5.68p | 5.85p | 1820599 |
| 30/08/2023 | 5.90p | 5.99p | 5.77p | 5.83p | 1871889 |
| 29/08/2023 | 5.80p | 6.09p | 5.80p | 5.95p | 3365143 |
| 25/08/2023 | 5.75p | 5.85p | 5.74p | 5.78p | 1613848 |
| 24/08/2023 | 5.85p | 5.85p | 5.70p | 5.75p | 2045553 |
| 23/08/2023 | 5.83p | 5.92p | 5.70p | 5.81p | 3722154 |
| 22/08/2023 | 5.90p | 6.08p | 5.71p | 5.85p | 20925892 |
| 21/08/2023 | 5.80p | 5.90p | 5.76p | 5.85p | 2283115 |
| 18/08/2023 | 5.80p | 5.90p | 5.80p | 5.80p | 1850959 |
| 17/08/2023 | 5.85p | 5.90p | 5.82p | 5.85p | 601856 |
| 16/08/2023 | 5.85p | 5.90p | 5.83p | 5.90p | 535994 |
| 15/08/2023 | 5.92p | 5.92p | 5.77p | 5.85p | 3152142 |
| 14/08/2023 | 6.04p | 6.10p | 5.91p | 5.95p | 2976076 |
| 11/08/2023 | 6.00p | 6.00p | 5.90p | 5.91p | 388140 |
*Close Price adjusted for both dividends and splits