Market data

Select a section

Seeing Machines Ltd.

(SEE)
Sector: Technology Hardware & Equipment
3.40p
0.00p 0.00
Last updated: 12:30:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3.39p 3.65p 3.31p 3.40p 2,128,338
21/11/2024 3.45p 3.70p 3.40p 3.40p 1,573,120
20/11/2024 3.45p 3.60p 3.43p 3.43p 2,043,395
19/11/2024 3.43p 3.50p 3.36p 3.49p 722,299
18/11/2024 3.50p 3.50p 3.41p 3.49p 1,980,927
15/11/2024 3.51p 3.66p 3.43p 3.51p 7,399,849
14/11/2024 3.50p 3.75p 3.36p 3.51p 12,114,691
13/11/2024 3.50p 3.68p 3.31p 3.40p 4,101,295
12/11/2024 3.48p 3.75p 3.32p 3.46p 10,100,633
11/11/2024 3.50p 3.60p 3.31p 3.46p 7,805,358
08/11/2024 3.05p 3.70p 3.02p 3.49p 16,088,377
07/11/2024 3.24p 3.37p 3.00p 3.08p 12,775,525
06/11/2024 3.25p 3.43p 3.21p 3.21p 9,262,734
05/11/2024 3.50p 3.58p 3.22p 3.38p 16,128,923
04/11/2024 3.92p 4.10p 3.42p 3.55p 17,017,048
01/11/2024 4.10p 4.20p 3.92p 3.92p 5,633,436
31/10/2024 4.32p 4.50p 3.82p 3.94p 31,656,709
30/10/2024 4.33p 4.50p 4.33p 4.40p 2,509,999
29/10/2024 4.35p 4.59p 4.33p 4.37p 3,061,815
28/10/2024 4.64p 4.80p 4.37p 4.37p 858,961
25/10/2024 4.41p 4.80p 4.40p 4.51p 1,914,808
24/10/2024 4.70p 4.70p 4.40p 4.52p 1,580,519
23/10/2024 4.51p 4.73p 4.40p 4.54p 1,853,722
22/10/2024 4.60p 4.70p 4.40p 4.54p 4,317,164
21/10/2024 4.81p 5.02p 4.63p 4.63p 1,583,781
18/10/2024 4.98p 5.00p 4.83p 4.93p 1,003,489
17/10/2024 5.00p 5.19p 4.88p 4.92p 2,668,226
16/10/2024 4.95p 5.19p 4.83p 5.07p 1,099,573
15/10/2024 5.00p 5.19p 4.93p 5.09p 1,466,585
14/10/2024 5.03p 5.19p 4.91p 4.92p 2,356,068
11/10/2024 5.12p 5.20p 4.75p 5.04p 2,026,674
10/10/2024 5.00p 5.20p 4.72p 5.12p 3,022,912
09/10/2024 4.88p 5.08p 4.75p 5.00p 2,260,560
08/10/2024 4.81p 5.20p 4.81p 4.88p 2,238,850
07/10/2024 4.69p 5.03p 4.41p 5.03p 2,162,375
04/10/2024 4.59p 4.90p 4.27p 4.90p 7,608,500
03/10/2024 4.70p 4.90p 4.51p 4.69p 1,186,491
02/10/2024 4.59p 4.76p 4.41p 4.58p 1,883,791
01/10/2024 4.70p 4.80p 4.44p 4.69p 3,591,317
30/09/2024 4.80p 4.80p 4.60p 4.75p 1,727,187
27/09/2024 4.80p 4.80p 4.68p 4.76p 1,244,572
26/09/2024 4.80p 4.80p 4.54p 4.74p 2,351,052
25/09/2024 4.83p 5.00p 4.60p 4.80p 4,110,114
24/09/2024 5.10p 5.10p 4.80p 4.84p 2,831,531
23/09/2024 5.09p 5.10p 4.75p 4.94p 975,488
20/09/2024 5.04p 5.04p 4.73p 4.86p 526,720
19/09/2024 4.90p 4.96p 4.75p 4.84p 1,288,454
18/09/2024 4.82p 4.98p 4.76p 4.76p 834,563
17/09/2024 5.04p 5.05p 4.73p 4.90p 1,578,751
16/09/2024 5.05p 5.05p 4.80p 4.90p 1,214,594
13/09/2024 5.00p 5.05p 4.76p 5.00p 1,720,146
12/09/2024 4.91p 5.04p 4.71p 4.90p 4,225,213
11/09/2024 5.08p 5.26p 4.90p 4.90p 2,235,801
10/09/2024 5.15p 5.18p 5.00p 5.00p 1,200,860
09/09/2024 5.00p 5.29p 5.00p 5.10p 1,333,658
06/09/2024 5.39p 5.39p 5.08p 5.25p 806,669
05/09/2024 5.20p 5.39p 5.07p 5.10p 1,484,093
04/09/2024 5.22p 5.36p 5.05p 5.05p 2,417,438
03/09/2024 5.25p 5.40p 5.12p 5.22p 3,036,102
02/09/2024 5.20p 5.39p 5.02p 5.20p 2,254,483
30/08/2024 5.29p 5.33p 5.09p 5.20p 3,445,426
29/08/2024 5.14p 5.20p 4.96p 5.20p 1,186,060
28/08/2024 5.09p 5.15p 4.71p 5.07p 3,289,703
27/08/2024 5.35p 5.39p 5.17p 5.17p 5,164,494
26/08/2024 5.13p 5.17p 5.02p 5.08p 2,215,025
23/08/2024 5.13p 5.17p 5.02p 5.08p 2,215,025
22/08/2024 5.13p 5.17p 5.02p 5.08p 2,215,025
21/08/2024 5.00p 5.14p 4.93p 4.98p 1,340,065
20/08/2024 5.15p 5.15p 4.95p 5.05p 2,557,905
19/08/2024 5.39p 5.39p 5.00p 5.27p 3,638,053
16/08/2024 5.24p 5.40p 5.01p 5.27p 3,970,940
15/08/2024 5.18p 5.40p 5.15p 5.25p 6,702,409
14/08/2024 5.10p 5.25p 4.96p 5.15p 4,037,297
13/08/2024 4.80p 5.10p 4.80p 5.10p 3,567,406
12/08/2024 5.00p 5.00p 4.61p 4.83p 1,842,019
09/08/2024 5.00p 5.00p 4.60p 4.87p 4,509,754
08/08/2024 4.70p 4.95p 4.70p 4.82p 5,238,543
07/08/2024 4.43p 4.70p 4.40p 4.41p 2,122,488
06/08/2024 4.50p 4.50p 4.39p 4.41p 1,338,063
05/08/2024 4.60p 4.60p 4.21p 4.50p 5,684,835
02/08/2024 4.70p 4.75p 4.45p 4.62p 1,311,555
01/08/2024 4.65p 4.75p 4.47p 4.65p 1,346,334
31/07/2024 4.60p 4.64p 4.51p 4.61p 1,191,585
30/07/2024 4.40p 4.62p 4.40p 4.60p 1,126,859
29/07/2024 4.51p 4.60p 4.43p 4.50p 1,693,649
26/07/2024 4.55p 4.60p 4.47p 4.57p 1,327,039
25/07/2024 4.53p 4.60p 4.37p 4.57p 1,944,815
24/07/2024 4.50p 4.62p 4.43p 4.60p 1,384,247
23/07/2024 4.55p 4.60p 4.44p 4.55p 1,845,236
22/07/2024 4.55p 4.60p 4.37p 4.50p 1,086,582
19/07/2024 4.40p 4.55p 4.21p 4.55p 591,550
18/07/2024 4.30p 4.65p 4.30p 4.55p 2,963,955
17/07/2024 4.60p 4.70p 4.43p 4.55p 2,877,195
16/07/2024 4.44p 4.57p 4.33p 4.57p 1,316,015
15/07/2024 4.60p 4.65p 4.40p 4.55p 1,792,504
12/07/2024 4.50p 4.70p 4.43p 4.60p 3,277,468
11/07/2024 4.51p 4.56p 4.31p 4.56p 2,285,857
10/07/2024 4.42p 4.57p 4.34p 4.56p 2,028,289
09/07/2024 4.61p 4.74p 4.30p 4.50p 7,587,317
08/07/2024 4.60p 4.80p 4.57p 4.63p 3,518,375
05/07/2024 4.60p 4.70p 4.50p 4.68p 2,825,219
04/07/2024 4.39p 4.50p 4.36p 4.50p 2,608,851
03/07/2024 4.52p 4.56p 4.35p 4.42p 3,114,489
02/07/2024 4.40p 4.49p 4.21p 4.40p 1,691,084
01/07/2024 4.50p 4.66p 4.38p 4.41p 2,295,005
28/06/2024 4.60p 4.67p 4.25p 4.50p 3,345,920
27/06/2024 4.50p 4.70p 4.46p 4.65p 5,064,941
26/06/2024 4.70p 5.00p 4.50p 4.58p 6,953,157
25/06/2024 4.80p 4.90p 4.58p 4.72p 2,249,444
24/06/2024 4.67p 4.96p 4.67p 4.75p 1,600,720
21/06/2024 4.66p 4.98p 4.66p 4.70p 1,591,580
20/06/2024 4.80p 5.09p 4.66p 4.79p 2,890,712
19/06/2024 4.90p 4.97p 4.78p 4.78p 712,631
18/06/2024 4.91p 4.97p 4.77p 4.86p 1,442,273
17/06/2024 4.82p 5.05p 4.76p 4.79p 1,556,328
14/06/2024 4.97p 5.06p 4.80p 4.95p 2,269,442
13/06/2024 4.97p 5.10p 4.90p 5.05p 6,658,285
12/06/2024 4.70p 4.99p 4.70p 4.90p 2,537,637
11/06/2024 4.91p 5.00p 4.80p 4.80p 3,297,908
10/06/2024 4.83p 5.08p 4.76p 4.93p 3,364,496
07/06/2024 5.09p 5.09p 4.75p 4.82p 1,722,677
06/06/2024 4.80p 4.93p 4.72p 4.82p 2,145,219
05/06/2024 4.86p 5.09p 4.73p 4.73p 4,603,012
04/06/2024 5.00p 5.07p 4.72p 4.80p 1,120,528
03/06/2024 4.76p 4.99p 4.75p 4.90p 1,237,713
31/05/2024 4.75p 4.98p 4.72p 4.82p 1,764,397
30/05/2024 4.70p 4.90p 4.68p 4.75p 9,509,806
29/05/2024 4.87p 5.09p 4.76p 4.80p 1,963,857
28/05/2024 4.85p 5.06p 4.73p 4.75p 3,593,112
27/05/2024 4.86p 5.14p 4.80p 4.95p 1,652,398

Market data

Select a section