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
09/04/2021 11.60p 11.80p 11.50p 11.75p 2705270
08/04/2021 11.45p 11.90p 11.30p 11.60p 5903869
07/04/2021 10.80p 12.00p 10.78p 11.50p 19049048
06/04/2021 9.85p 10.90p 9.80p 10.80p 8427676
05/04/2021 9.90p 10.00p 9.80p 9.85p 1764277
02/04/2021 9.90p 10.00p 9.80p 9.85p 1764277
01/04/2021 9.90p 10.00p 9.80p 9.85p 3464277
31/03/2021 9.90p 10.00p 9.43p 9.90p 4613595
30/03/2021 9.80p 9.90p 9.70p 9.90p 775578
29/03/2021 9.85p 10.10p 9.71p 9.80p 1503566
26/03/2021 10.10p 10.19p 9.80p 9.85p 2715429
25/03/2021 10.15p 10.50p 10.00p 10.10p 4487032
24/03/2021 10.05p 10.48p 9.98p 10.15p 17621960
23/03/2021 9.85p 10.20p 9.70p 10.05p 2314243
22/03/2021 10.35p 10.35p 9.70p 9.85p 3610922
19/03/2021 9.80p 9.90p 9.35p 9.45p 12909286
18/03/2021 9.81p 9.90p 9.70p 9.80p 932308
17/03/2021 9.80p 9.90p 9.70p 9.81p 1741018
16/03/2021 9.90p 10.00p 9.70p 9.80p 1643550
15/03/2021 9.90p 10.00p 9.80p 9.90p 27370836
12/03/2021 10.20p 10.39p 9.80p 9.90p 2408387
11/03/2021 9.95p 10.50p 9.92p 10.30p 4188356
10/03/2021 9.60p 10.00p 9.56p 9.90p 1601075
09/03/2021 9.60p 9.70p 9.50p 9.60p 2642502
08/03/2021 9.50p 9.69p 9.40p 9.60p 2102729
05/03/2021 9.45p 9.60p 9.31p 9.50p 2860255
04/03/2021 9.75p 9.75p 9.37p 9.45p 3661682
03/03/2021 9.45p 10.00p 9.40p 9.75p 5769836
02/03/2021 9.65p 9.70p 9.40p 9.45p 1840785
01/03/2021 9.65p 9.70p 9.60p 9.70p 1157471
26/02/2021 9.95p 10.00p 9.60p 9.65p 4035260
25/02/2021 10.10p 10.20p 9.90p 10.00p 2488170
24/02/2021 10.13p 10.15p 9.81p 10.10p 58578668
23/02/2021 10.25p 10.30p 10.00p 10.13p 1777912
22/02/2021 10.58p 10.70p 10.20p 10.25p 4253397
19/02/2021 10.65p 10.70p 10.30p 10.65p 2756643
18/02/2021 11.03p 11.10p 10.58p 10.70p 5067241
17/02/2021 10.80p 11.10p 10.50p 11.03p 7284976
16/02/2021 10.43p 11.10p 10.42p 10.80p 5322186
15/02/2021 10.33p 10.50p 10.10p 10.50p 3135172
12/02/2021 10.20p 10.40p 10.15p 10.25p 3553732
11/02/2021 10.18p 10.40p 10.00p 10.20p 9723397
10/02/2021 10.60p 10.70p 10.02p 10.15p 8357597
09/02/2021 11.23p 11.24p 10.51p 10.75p 3108212
08/02/2021 11.45p 11.80p 11.20p 11.30p 2265193
05/02/2021 11.45p 11.50p 11.21p 11.43p 8571612
04/02/2021 11.60p 11.70p 11.39p 11.50p 2755943
03/02/2021 10.90p 11.80p 10.82p 11.60p 15315619
02/02/2021 10.38p 11.00p 9.81p 10.85p 20055322
01/02/2021 11.53p 11.64p 10.35p 10.40p 18215784
29/01/2021 11.80p 12.00p 11.30p 11.43p 6084775
28/01/2021 12.25p 12.30p 11.10p 11.70p 36954820
27/01/2021 11.70p 13.29p 11.70p 12.20p 62633576
26/01/2021 11.15p 12.00p 10.60p 11.60p 22029568
25/01/2021 10.28p 11.49p 10.28p 11.20p 32466924
22/01/2021 9.85p 10.79p 9.70p 10.28p 28756062
21/01/2021 9.85p 9.90p 9.73p 9.80p 3867635
20/01/2021 9.85p 9.90p 9.50p 9.90p 8896605
19/01/2021 9.35p 10.08p 9.33p 9.84p 14424581
18/01/2021 8.65p 9.48p 8.63p 9.40p 17168502
15/01/2021 9.10p 9.30p 8.30p 8.60p 17083472
14/01/2021 9.45p 9.80p 8.90p 9.24p 23304792
13/01/2021 7.85p 10.00p 7.83p 9.45p 40388960
12/01/2021 7.40p 8.00p 7.40p 7.90p 25249938
11/01/2021 7.35p 7.50p 7.25p 7.40p 33105820
08/01/2021 7.35p 7.50p 7.20p 7.40p 17229084
07/01/2021 7.40p 7.43p 7.21p 7.30p 4697579
06/01/2021 7.00p 7.70p 7.00p 7.40p 18581970
05/01/2021 6.85p 6.90p 6.70p 6.85p 4243404
04/01/2021 6.85p 6.98p 6.72p 6.86p 9435781
01/01/2021 6.75p 7.00p 6.70p 6.90p 5854000
31/12/2020 6.75p 7.00p 6.70p 6.90p 5854000
30/12/2020 6.45p 6.90p 6.40p 6.80p 12789397
29/12/2020 6.25p 6.50p 6.20p 6.40p 9422631
28/12/2020 6.00p 6.27p 6.00p 6.20p 4654790
25/12/2020 6.00p 6.27p 6.00p 6.20p 4654790
24/12/2020 6.00p 6.27p 6.00p 6.20p 4654790
23/12/2020 6.15p 6.30p 5.82p 6.00p 3891555
22/12/2020 5.85p 6.20p 5.78p 6.10p 10763035
21/12/2020 5.70p 5.80p 5.60p 5.75p 8166937
18/12/2020 5.55p 5.80p 5.55p 5.70p 4833180
17/12/2020 5.30p 5.60p 5.27p 5.55p 4749264
16/12/2020 5.40p 5.42p 5.14p 5.30p 6871684
15/12/2020 5.50p 5.53p 5.30p 5.40p 922725
14/12/2020 5.40p 5.54p 5.30p 5.50p 3761970
11/12/2020 5.55p 5.60p 5.35p 5.40p 2197629
10/12/2020 5.45p 5.61p 5.43p 5.55p 3181621
09/12/2020 5.35p 5.50p 5.32p 5.42p 3546562
08/12/2020 5.38p 5.70p 5.35p 5.35p 9211048
07/12/2020 5.50p 5.60p 5.30p 5.40p 3490645
04/12/2020 5.50p 5.60p 5.31p 5.40p 2561578
03/12/2020 5.55p 5.60p 5.42p 5.50p 1382282
02/12/2020 5.55p 5.60p 5.50p 5.60p 3043808
01/12/2020 5.35p 5.60p 5.31p 5.60p 4216147
30/11/2020 5.45p 5.47p 5.24p 5.34p 3036363
27/11/2020 5.45p 5.50p 5.40p 5.45p 1384485
26/11/2020 5.35p 5.50p 5.34p 5.45p 2908121
25/11/2020 5.45p 5.50p 5.20p 5.35p 5652103
24/11/2020 5.60p 5.60p 5.40p 5.45p 5062808
23/11/2020 5.55p 5.62p 5.50p 5.60p 4719373
20/11/2020 5.55p 5.60p 5.50p 5.55p 2462843
19/11/2020 5.65p 5.65p 5.50p 5.50p 2521465
18/11/2020 5.60p 5.67p 5.50p 5.65p 2643138
17/11/2020 5.70p 5.78p 5.51p 5.60p 1930402
16/11/2020 5.80p 5.87p 5.50p 5.70p 4312750
13/11/2020 5.35p 6.00p 5.30p 5.80p 9733802
12/11/2020 5.52p 5.52p 5.30p 5.35p 2896239
10/11/2020 5.35p 5.60p 5.20p 5.44p 5906915
09/11/2020 5.55p 5.70p 5.30p 5.40p 29013376
06/11/2020 4.48p 5.69p 4.43p 5.55p 22233306
05/11/2020 4.43p 4.53p 4.40p 4.48p 1148403
04/11/2020 4.63p 4.63p 4.35p 4.43p 1805400
03/11/2020 4.45p 4.68p 4.40p 4.63p 6338864
02/11/2020 4.60p 4.70p 4.25p 4.45p 6094527
30/10/2020 4.45p 4.72p 4.40p 4.68p 4717635
29/10/2020 4.53p 4.60p 4.40p 4.45p 1330432
28/10/2020 4.63p 4.70p 4.32p 4.45p 2413661
27/10/2020 4.53p 4.70p 4.46p 4.63p 6642546
26/10/2020 4.23p 4.60p 4.20p 4.53p 7998418
23/10/2020 4.15p 4.30p 4.10p 4.23p 8347806
22/10/2020 4.20p 4.22p 3.88p 4.08p 14036666
21/10/2020 4.38p 4.50p 4.15p 4.20p 3150995
20/10/2020 4.25p 4.27p 4.00p 4.25p 4811400
19/10/2020 4.43p 4.46p 4.20p 4.25p 1771144
16/10/2020 4.40p 4.50p 4.33p 4.43p 1175322
15/10/2020 4.45p 4.45p 4.30p 4.40p 6355208
14/10/2020 4.58p 4.60p 4.41p 4.45p 3776936
13/10/2020 4.75p 4.90p 4.53p 4.58p 3530308
12/10/2020 4.83p 4.90p 4.70p 4.70p 2845794
09/10/2020 4.63p 4.69p 4.52p 4.65p 4412685
08/10/2020 4.65p 4.70p 4.50p 4.63p 4110050
07/10/2020 4.65p 4.69p 4.51p 4.65p 3777051
06/10/2020 4.70p 4.75p 4.60p 4.65p 2036705
05/10/2020 4.65p 4.75p 4.62p 4.70p 5076467
02/10/2020 4.73p 4.75p 4.60p 4.65p 3059965
01/10/2020 4.83p 4.90p 4.65p 4.73p 5903420
30/09/2020 4.62p 4.90p 4.52p 4.78p 6156954
29/09/2020 4.43p 4.80p 4.41p 4.62p 11106018
28/09/2020 4.05p 4.43p 4.02p 4.43p 6225604
25/09/2020 4.15p 4.20p 4.00p 4.05p 3085302
24/09/2020 4.30p 4.35p 4.12p 4.20p 2963201
23/09/2020 4.13p 4.35p 4.12p 4.30p 4429503
22/09/2020 4.30p 4.35p 4.00p 4.13p 6103505
21/09/2020 4.68p 4.70p 4.10p 4.30p 13046971
18/09/2020 4.55p 4.70p 4.50p 4.65p 7417557
17/09/2020 4.58p 4.85p 4.55p 4.58p 14548935
16/09/2020 4.35p 4.60p 4.30p 4.60p 13201654
15/09/2020 4.38p 4.40p 4.14p 4.33p 11143049
14/09/2020 4.25p 4.67p 4.24p 4.38p 26807798
11/09/2020 4.10p 4.15p 4.05p 4.13p 2816702
10/09/2020 3.88p 4.20p 3.88p 4.10p 8042336
09/09/2020 4.05p 4.09p 3.77p 3.88p 5870987
08/09/2020 3.65p 4.30p 3.65p 4.05p 29516516
07/09/2020 3.28p 3.70p 3.25p 3.60p 18174000
04/09/2020 3.23p 3.30p 3.15p 3.23p 6419817
03/09/2020 3.25p 3.29p 3.15p 3.20p 4265829
02/09/2020 2.98p 3.30p 2.90p 3.25p 10729422
01/09/2020 3.08p 3.10p 2.95p 2.98p 2630708
31/08/2020 2.95p 3.10p 2.91p 3.08p 2926059
28/08/2020 2.95p 3.10p 2.91p 3.08p 2926059
27/08/2020 2.95p 3.00p 2.90p 3.00p 2683838
26/08/2020 2.96p 2.97p 2.80p 2.95p 7296519
25/08/2020 3.03p 3.03p 2.91p 2.96p 2225140
24/08/2020 3.08p 3.11p 2.95p 3.03p 4133056
21/08/2020 3.15p 3.19p 3.00p 3.00p 2715126
20/08/2020 3.23p 3.25p 3.10p 3.15p 1193024
19/08/2020 3.28p 3.40p 3.20p 3.23p 4614244
18/08/2020 3.28p 3.35p 3.20p 3.28p 1331061
17/08/2020 3.20p 3.35p 3.15p 3.20p 4135179
14/08/2020 3.13p 3.24p 3.05p 3.20p 7049219
13/08/2020 3.13p 3.20p 3.05p 3.20p 684570
12/08/2020 3.13p 3.20p 3.05p 3.15p 3669503
11/08/2020 3.15p 3.20p 3.06p 3.13p 11840833
10/08/2020 3.15p 3.20p 3.11p 3.15p 2461369
07/08/2020 3.15p 3.20p 3.10p 3.20p 2210597
06/08/2020 3.20p 3.21p 3.06p 3.15p 3698633
05/08/2020 3.23p 3.30p 3.15p 3.20p 2284879
04/08/2020 3.30p 3.50p 3.14p 3.23p 10195326
03/08/2020 3.30p 3.40p 3.25p 3.30p 9270307
31/07/2020 3.05p 3.20p 3.01p 3.10p 7620506
30/07/2020 3.08p 3.20p 3.04p 3.05p 6963028
29/07/2020 2.93p 3.30p 2.93p 3.10p 26275988
28/07/2020 2.90p 2.95p 2.86p 2.93p 11245968
27/07/2020 2.95p 3.00p 2.82p 2.90p 10788558
24/07/2020 3.03p 3.04p 2.86p 2.95p 6034890
23/07/2020 2.95p 3.09p 2.91p 3.03p 7745898
22/07/2020 2.75p 3.08p 2.71p 2.95p 11951733
21/07/2020 2.75p 2.80p 2.70p 2.70p 2770133
20/07/2020 2.80p 2.85p 2.70p 2.75p 5636575
17/07/2020 2.85p 2.88p 2.75p 2.80p 2749776
16/07/2020 2.95p 2.98p 2.71p 2.80p 4206723
15/07/2020 3.03p 3.05p 2.90p 2.95p 6566983
14/07/2020 3.13p 3.13p 3.00p 3.03p 1738975
13/07/2020 3.05p 3.15p 3.00p 3.10p 1734544
10/07/2020 3.23p 3.25p 3.02p 3.05p 3770763
09/07/2020 3.33p 3.35p 3.15p 3.23p 4496712
08/07/2020 3.30p 3.35p 3.18p 3.30p 2623710
07/07/2020 3.43p 3.50p 3.25p 3.30p 2567960
06/07/2020 3.25p 3.40p 3.20p 3.38p 2732619
03/07/2020 3.25p 3.29p 3.20p 3.25p 1104650

*Close Price adjusted for both dividends and splits