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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- 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
Seeing Machines Ltd. NPV (DI) (SEE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/08/2023 | 6.00p | 6.00p | 5.90p | 5.91p | 388140 |
| 10/08/2023 | 5.89p | 6.00p | 5.88p | 5.91p | 961181 |
| 09/08/2023 | 5.95p | 6.00p | 5.82p | 5.90p | 3502961 |
| 08/08/2023 | 6.01p | 6.10p | 5.90p | 5.98p | 7080647 |
| 07/08/2023 | 5.96p | 6.10p | 5.91p | 6.05p | 2380001 |
| 04/08/2023 | 5.78p | 6.00p | 5.75p | 5.94p | 4215321 |
| 03/08/2023 | 5.55p | 5.75p | 5.55p | 5.75p | 2476371 |
| 02/08/2023 | 5.50p | 5.72p | 5.40p | 5.55p | 6305606 |
| 01/08/2023 | 5.31p | 5.54p | 5.28p | 5.38p | 15755042 |
| 31/07/2023 | 5.10p | 5.31p | 4.96p | 5.30p | 6545612 |
| 28/07/2023 | 5.10p | 5.10p | 4.96p | 5.10p | 3230371 |
| 27/07/2023 | 5.06p | 5.12p | 4.96p | 5.10p | 4421798 |
| 26/07/2023 | 5.20p | 5.20p | 5.06p | 5.14p | 2236443 |
| 25/07/2023 | 5.18p | 5.22p | 5.07p | 5.15p | 5461583 |
| 24/07/2023 | 5.26p | 5.38p | 5.12p | 5.21p | 6774024 |
| 21/07/2023 | 5.35p | 5.40p | 5.26p | 5.35p | 2527979 |
| 20/07/2023 | 5.37p | 5.59p | 5.31p | 5.35p | 5007819 |
| 19/07/2023 | 5.35p | 5.50p | 5.27p | 5.32p | 5981013 |
| 18/07/2023 | 5.25p | 5.32p | 5.20p | 5.32p | 5626751 |
| 17/07/2023 | 5.35p | 5.45p | 5.20p | 5.25p | 3877863 |
| 14/07/2023 | 5.50p | 5.50p | 5.28p | 5.40p | 1256219 |
| 13/07/2023 | 5.44p | 5.50p | 5.30p | 5.50p | 935274 |
| 12/07/2023 | 5.24p | 5.50p | 5.21p | 5.50p | 2784559 |
| 11/07/2023 | 5.38p | 5.42p | 5.31p | 5.34p | 1193819 |
| 10/07/2023 | 5.40p | 5.49p | 5.32p | 5.38p | 1691953 |
| 07/07/2023 | 5.34p | 5.49p | 5.25p | 5.44p | 2240817 |
| 06/07/2023 | 5.44p | 5.52p | 5.32p | 5.42p | 1049992 |
| 05/07/2023 | 5.45p | 5.50p | 5.36p | 5.41p | 1313493 |
| 04/07/2023 | 5.44p | 5.59p | 5.38p | 5.40p | 5464581 |
| 03/07/2023 | 5.34p | 5.42p | 5.34p | 5.42p | 1215998 |
| 30/06/2023 | 5.40p | 5.60p | 5.30p | 5.38p | 5039789 |
| 29/06/2023 | 5.42p | 5.59p | 5.33p | 5.45p | 5370056 |
| 28/06/2023 | 5.40p | 5.50p | 5.33p | 5.41p | 2895069 |
| 27/06/2023 | 5.48p | 5.57p | 5.38p | 5.40p | 5158613 |
| 26/06/2023 | 5.41p | 5.49p | 5.35p | 5.42p | 7179782 |
| 23/06/2023 | 5.48p | 5.62p | 5.35p | 5.45p | 3881033 |
| 22/06/2023 | 5.56p | 5.69p | 5.50p | 5.55p | 3062255 |
| 21/06/2023 | 5.70p | 5.70p | 5.52p | 5.70p | 1022282 |
| 20/06/2023 | 5.65p | 5.70p | 5.58p | 5.68p | 1214889 |
| 19/06/2023 | 5.70p | 5.70p | 5.52p | 5.65p | 1865553 |
| 16/06/2023 | 5.70p | 5.70p | 5.58p | 5.70p | 724992 |
| 15/06/2023 | 5.70p | 5.70p | 5.50p | 5.68p | 2194343 |
| 14/06/2023 | 5.70p | 5.79p | 5.65p | 5.70p | 4236461 |
| 13/06/2023 | 5.80p | 5.80p | 5.74p | 5.75p | 813578 |
| 12/06/2023 | 5.75p | 5.80p | 5.67p | 5.80p | 2937233 |
| 09/06/2023 | 5.75p | 5.80p | 5.67p | 5.75p | 2859647 |
| 08/06/2023 | 5.70p | 5.80p | 5.67p | 5.75p | 854311 |
| 07/06/2023 | 5.60p | 5.70p | 5.56p | 5.70p | 4534593 |
| 06/06/2023 | 5.70p | 5.70p | 5.62p | 5.69p | 5094219 |
| 05/06/2023 | 5.70p | 5.78p | 5.65p | 5.70p | 2449958 |
| 02/06/2023 | 5.64p | 5.70p | 5.60p | 5.70p | 1260891 |
| 01/06/2023 | 5.60p | 5.75p | 5.60p | 5.70p | 1773838 |
| 31/05/2023 | 5.65p | 5.70p | 5.65p | 5.65p | 1679453 |
| 30/05/2023 | 5.80p | 5.80p | 5.65p | 5.70p | 5334756 |
| 26/05/2023 | 5.73p | 5.80p | 5.65p | 5.80p | 1278112 |
| 25/05/2023 | 5.80p | 5.80p | 5.54p | 5.75p | 2702969 |
| 24/05/2023 | 5.79p | 5.80p | 5.75p | 5.80p | 1844312 |
| 23/05/2023 | 5.80p | 5.80p | 5.71p | 5.80p | 4725572 |
| 22/05/2023 | 5.91p | 5.91p | 5.62p | 5.90p | 442489 |
| 19/05/2023 | 6.00p | 6.00p | 5.81p | 5.90p | 1780752 |
| 18/05/2023 | 5.94p | 5.98p | 5.80p | 5.93p | 902873 |
| 17/05/2023 | 5.90p | 6.10p | 5.71p | 5.87p | 4500943 |
| 16/05/2023 | 5.90p | 6.19p | 5.90p | 5.95p | 18465412 |
| 15/05/2023 | 5.75p | 5.89p | 5.70p | 5.75p | 1833595 |
| 12/05/2023 | 5.61p | 5.75p | 5.61p | 5.70p | 2152862 |
| 11/05/2023 | 5.69p | 5.75p | 5.55p | 5.70p | 3524127 |
| 10/05/2023 | 5.79p | 5.80p | 5.33p | 5.62p | 8797758 |
| 09/05/2023 | 5.75p | 5.80p | 5.68p | 5.80p | 2086701 |
| 05/05/2023 | 5.84p | 5.90p | 5.71p | 5.78p | 4124100 |
| 04/05/2023 | 5.81p | 5.85p | 5.48p | 5.82p | 5726706 |
| 03/05/2023 | 5.65p | 5.74p | 5.62p | 5.68p | 1426922 |
| 02/05/2023 | 5.81p | 5.89p | 5.56p | 5.70p | 4336528 |
| 28/04/2023 | 5.80p | 5.90p | 5.70p | 5.85p | 2655691 |
| 27/04/2023 | 5.94p | 5.94p | 5.80p | 5.85p | 3177493 |
| 26/04/2023 | 5.72p | 5.95p | 5.67p | 5.90p | 3731125 |
| 25/04/2023 | 5.78p | 5.86p | 5.60p | 5.70p | 2978707 |
| 24/04/2023 | 5.76p | 5.89p | 5.63p | 5.70p | 2063996 |
| 21/04/2023 | 5.81p | 5.89p | 5.75p | 5.80p | 2925541 |
| 20/04/2023 | 5.96p | 6.09p | 5.84p | 5.88p | 3107483 |
| 19/04/2023 | 6.05p | 6.13p | 5.94p | 6.00p | 2876399 |
| 18/04/2023 | 6.07p | 6.30p | 6.03p | 6.12p | 5506618 |
| 17/04/2023 | 6.03p | 6.19p | 5.96p | 6.16p | 3013353 |
| 14/04/2023 | 5.80p | 6.10p | 5.77p | 6.06p | 16755586 |
| 13/04/2023 | 5.70p | 5.79p | 5.50p | 5.73p | 2593992 |
| 12/04/2023 | 5.62p | 5.79p | 5.62p | 5.76p | 5413187 |
| 11/04/2023 | 5.60p | 5.80p | 5.55p | 5.63p | 5974967 |
| 06/04/2023 | 5.52p | 5.69p | 5.52p | 5.62p | 7110405 |
| 05/04/2023 | 5.51p | 5.64p | 5.42p | 5.49p | 4649826 |
| 04/04/2023 | 5.60p | 5.66p | 5.55p | 5.59p | 3813733 |
| 03/04/2023 | 5.67p | 5.80p | 5.55p | 5.62p | 5332596 |
| 31/03/2023 | 5.70p | 5.77p | 5.69p | 5.70p | 5373934 |
| 30/03/2023 | 5.70p | 5.79p | 5.70p | 5.70p | 6481541 |
| 29/03/2023 | 5.75p | 5.91p | 5.68p | 5.78p | 6403221 |
| 28/03/2023 | 5.73p | 5.79p | 5.65p | 5.68p | 2207448 |
| 27/03/2023 | 5.70p | 5.90p | 5.63p | 5.73p | 5496618 |
| 24/03/2023 | 5.66p | 5.72p | 5.47p | 5.65p | 11278414 |
| 23/03/2023 | 5.90p | 6.06p | 5.67p | 5.68p | 7927316 |
| 22/03/2023 | 5.90p | 5.98p | 5.82p | 5.85p | 2599858 |
| 21/03/2023 | 5.84p | 6.09p | 5.84p | 5.90p | 4213263 |
| 20/03/2023 | 5.81p | 5.99p | 5.65p | 5.89p | 6629369 |
| 17/03/2023 | 6.00p | 6.19p | 5.90p | 5.99p | 6727079 |
| 16/03/2023 | 6.00p | 6.19p | 5.86p | 5.95p | 4869659 |
| 15/03/2023 | 6.00p | 6.29p | 5.90p | 5.93p | 5616084 |
| 14/03/2023 | 5.96p | 6.39p | 5.96p | 6.00p | 4033361 |
| 13/03/2023 | 6.20p | 6.28p | 5.90p | 5.96p | 14711537 |
| 10/03/2023 | 6.31p | 6.47p | 5.95p | 6.25p | 24860868 |
| 09/03/2023 | 6.94p | 6.97p | 6.23p | 6.50p | 13197159 |
| 08/03/2023 | 7.01p | 7.11p | 6.78p | 6.95p | 6830443 |
| 07/03/2023 | 7.10p | 7.25p | 7.03p | 7.06p | 4425127 |
| 06/03/2023 | 7.30p | 7.30p | 7.01p | 7.01p | 8780491 |
| 03/03/2023 | 7.40p | 7.57p | 7.25p | 7.44p | 6943375 |
| 02/03/2023 | 7.44p | 7.59p | 7.34p | 7.40p | 2881534 |
| 01/03/2023 | 7.34p | 7.58p | 7.25p | 7.42p | 1715612 |
| 28/02/2023 | 7.22p | 7.51p | 7.22p | 7.30p | 3792727 |
| 27/02/2023 | 7.26p | 7.47p | 7.15p | 7.30p | 3456123 |
| 24/02/2023 | 7.35p | 7.44p | 7.22p | 7.36p | 5487851 |
| 23/02/2023 | 7.57p | 7.59p | 7.17p | 7.29p | 3497519 |
| 22/02/2023 | 7.70p | 7.76p | 7.41p | 7.50p | 7371951 |
| 21/02/2023 | 7.35p | 7.44p | 7.25p | 7.44p | 3116866 |
| 20/02/2023 | 7.52p | 7.59p | 7.38p | 7.43p | 2560229 |
| 17/02/2023 | 7.40p | 7.49p | 7.36p | 7.43p | 2003850 |
| 16/02/2023 | 7.50p | 7.60p | 7.47p | 7.48p | 4248494 |
| 15/02/2023 | 7.70p | 7.70p | 7.44p | 7.50p | 1789328 |
| 14/02/2023 | 7.50p | 7.60p | 7.43p | 7.58p | 1561771 |
| 13/02/2023 | 7.48p | 7.58p | 7.36p | 7.53p | 2004605 |
| 10/02/2023 | 7.55p | 7.68p | 7.38p | 7.54p | 3527744 |
| 09/02/2023 | 7.82p | 7.90p | 7.60p | 7.60p | 8712189 |
| 08/02/2023 | 7.28p | 7.90p | 7.25p | 7.69p | 18052754 |
| 07/02/2023 | 7.15p | 7.42p | 7.00p | 7.25p | 11909375 |
| 06/02/2023 | 7.07p | 7.30p | 6.84p | 7.21p | 7538402 |
| 03/02/2023 | 6.83p | 6.94p | 6.71p | 6.90p | 2677716 |
| 02/02/2023 | 6.90p | 6.94p | 6.74p | 6.85p | 6950520 |
| 01/02/2023 | 7.00p | 7.14p | 6.85p | 6.90p | 3736719 |
| 31/01/2023 | 7.14p | 7.14p | 6.90p | 7.00p | 3156356 |
| 30/01/2023 | 7.20p | 7.28p | 7.00p | 7.20p | 4523284 |
| 27/01/2023 | 6.80p | 7.30p | 6.78p | 7.23p | 10997975 |
| 26/01/2023 | 6.74p | 6.94p | 6.58p | 6.85p | 5906093 |
| 25/01/2023 | 6.72p | 6.79p | 6.51p | 6.70p | 1668933 |
| 24/01/2023 | 6.70p | 6.75p | 6.65p | 6.75p | 1272835 |
| 23/01/2023 | 6.64p | 6.75p | 6.56p | 6.65p | 2212267 |
| 20/01/2023 | 6.60p | 6.70p | 6.51p | 6.70p | 4844558 |
| 19/01/2023 | 6.72p | 6.72p | 6.51p | 6.65p | 1103755 |
| 18/01/2023 | 6.75p | 6.80p | 6.67p | 6.75p | 5008714 |
| 17/01/2023 | 6.90p | 6.95p | 6.72p | 6.86p | 1670058 |
| 16/01/2023 | 6.90p | 6.90p | 6.58p | 6.90p | 4554545 |
| 13/01/2023 | 6.59p | 6.80p | 6.50p | 6.79p | 6560599 |
| 12/01/2023 | 6.52p | 6.60p | 6.48p | 6.55p | 2838038 |
| 11/01/2023 | 6.40p | 6.61p | 6.33p | 6.54p | 4341138 |
| 10/01/2023 | 6.42p | 6.55p | 6.00p | 6.40p | 32094708 |
| 09/01/2023 | 6.40p | 6.59p | 6.26p | 6.45p | 2292997 |
| 06/01/2023 | 6.58p | 6.58p | 6.17p | 6.34p | 7686413 |
| 05/01/2023 | 6.80p | 6.99p | 6.49p | 6.55p | 2844924 |
| 04/01/2023 | 6.71p | 6.75p | 6.57p | 6.66p | 2372009 |
| 03/01/2023 | 6.12p | 6.89p | 6.10p | 6.60p | 4597467 |
| 30/12/2022 | 6.20p | 6.20p | 6.02p | 6.15p | 2076492 |
| 29/12/2022 | 6.10p | 6.22p | 6.09p | 6.12p | 370191 |
| 28/12/2022 | 6.20p | 6.25p | 6.02p | 6.15p | 2077644 |
| 23/12/2022 | 6.25p | 6.25p | 6.13p | 6.20p | 696359 |
| 22/12/2022 | 6.50p | 6.50p | 6.15p | 6.20p | 1548111 |
| 21/12/2022 | 6.30p | 6.49p | 6.20p | 6.25p | 10173186 |
| 20/12/2022 | 6.20p | 6.35p | 6.16p | 6.31p | 1220926 |
| 19/12/2022 | 6.06p | 6.30p | 6.03p | 6.23p | 1909934 |
| 16/12/2022 | 6.11p | 6.24p | 6.04p | 6.08p | 3130805 |
| 15/12/2022 | 6.29p | 6.36p | 6.00p | 6.22p | 4474123 |
| 14/12/2022 | 6.40p | 6.40p | 6.24p | 6.34p | 1910545 |
| 13/12/2022 | 6.40p | 6.48p | 6.30p | 6.40p | 1218756 |
| 12/12/2022 | 6.40p | 6.50p | 6.20p | 6.40p | 3852863 |
| 09/12/2022 | 6.33p | 6.48p | 6.30p | 6.48p | 2432098 |
| 08/12/2022 | 6.30p | 6.40p | 6.25p | 6.30p | 1512849 |
| 07/12/2022 | 6.24p | 6.32p | 6.15p | 6.28p | 4452732 |
| 06/12/2022 | 6.40p | 6.44p | 6.20p | 6.28p | 1635624 |
| 05/12/2022 | 6.42p | 6.66p | 6.35p | 6.35p | 1377652 |
| 02/12/2022 | 6.42p | 6.69p | 6.40p | 6.40p | 1060321 |
| 01/12/2022 | 6.30p | 6.50p | 6.28p | 6.42p | 2830438 |
| 30/11/2022 | 6.50p | 6.67p | 6.37p | 6.42p | 2946569 |
| 29/11/2022 | 6.64p | 6.75p | 6.35p | 6.59p | 3689967 |
| 28/11/2022 | 6.86p | 7.09p | 6.53p | 6.60p | 4632228 |
| 25/11/2022 | 6.81p | 7.09p | 6.71p | 6.85p | 3463918 |
| 24/11/2022 | 6.71p | 6.99p | 6.71p | 6.85p | 3287371 |
| 23/11/2022 | 7.00p | 7.01p | 6.53p | 6.85p | 9224984 |
| 22/11/2022 | 6.81p | 7.20p | 6.81p | 7.00p | 5548615 |
| 21/11/2022 | 6.71p | 7.13p | 6.71p | 6.92p | 3358412 |
| 18/11/2022 | 6.46p | 6.85p | 6.29p | 6.80p | 8166836 |
| 17/11/2022 | 6.50p | 6.65p | 6.44p | 6.50p | 3217695 |
| 16/11/2022 | 6.80p | 6.87p | 6.45p | 6.50p | 15488292 |
| 15/11/2022 | 6.81p | 6.97p | 6.74p | 6.82p | 2850781 |
| 14/11/2022 | 6.80p | 6.90p | 6.70p | 6.90p | 3512942 |
| 11/11/2022 | 7.00p | 7.02p | 5.50p | 6.90p | 213274112 |
| 10/11/2022 | 6.86p | 7.12p | 6.83p | 6.95p | 33468948 |
| 09/11/2022 | 6.92p | 6.95p | 6.75p | 6.92p | 3448069 |
| 08/11/2022 | 6.85p | 7.03p | 6.75p | 6.90p | 5581591 |
| 07/11/2022 | 7.19p | 7.19p | 6.90p | 6.95p | 2154116 |
| 04/11/2022 | 7.00p | 7.10p | 6.90p | 6.98p | 12885932 |
| 03/11/2022 | 6.82p | 6.94p | 6.67p | 6.94p | 2808089 |
| 02/11/2022 | 6.96p | 7.00p | 6.77p | 7.00p | 2719473 |
| 01/11/2022 | 6.80p | 6.95p | 6.70p | 6.95p | 4370584 |
| 31/10/2022 | 6.96p | 7.00p | 6.61p | 6.70p | 3799758 |
| 28/10/2022 | 6.86p | 7.09p | 6.70p | 6.88p | 5410875 |
| 27/10/2022 | 7.10p | 7.17p | 6.90p | 7.00p | 2678327 |
| 26/10/2022 | 7.07p | 7.14p | 6.99p | 7.02p | 5275920 |
*Close Price adjusted for both dividends and splits