Shares Magazine
4.04p-0.08 (-1.94%)23 Apr 2024, 16:35
Seeing Machines Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 4.16p | 4.50p | 4.02p | 4.12p | 7,708,195 |
| Apr 19, 2024 | 4.29p | 4.44p | 4.15p | 4.24p | 4,409,194 |
| Apr 18, 2024 | 4.21p | 4.34p | 4.15p | 4.29p | 3,262,062 |
| Apr 17, 2024 | 4.37p | 4.66p | 4.20p | 4.27p | 10,240,357 |
| Apr 16, 2024 | 4.50p | 4.67p | 4.33p | 4.41p | 10,076,778 |
| Apr 15, 2024 | 4.71p | 4.89p | 4.58p | 4.64p | 5,187,674 |
| Apr 12, 2024 | 4.78p | 4.78p | 4.70p | 4.70p | 2,025,843 |
| Apr 11, 2024 | 4.71p | 4.80p | 4.70p | 4.76p | 2,362,586 |
| Apr 10, 2024 | 4.77p | 4.80p | 4.70p | 4.73p | 3,874,576 |
| Apr 9, 2024 | 4.76p | 4.83p | 4.71p | 4.77p | 3,428,719 |
| Apr 8, 2024 | 4.76p | 4.89p | 4.72p | 4.75p | 4,560,484 |
| Apr 5, 2024 | 4.80p | 4.83p | 4.73p | 4.75p | 2,394,485 |
| Apr 4, 2024 | 4.85p | 4.79p | 4.67p | 4.75p | 6,984,620 |
| Apr 3, 2024 | 4.90p | 5.03p | 4.72p | 4.83p | 5,938,015 |
| Apr 2, 2024 | 5.00p | 5.00p | 4.76p | 4.90p | 9,859,005 |
| Mar 28, 2024 | 4.98p | 5.00p | 4.92p | 4.92p | 6,109,499 |
| Mar 27, 2024 | 5.01p | 5.19p | 4.90p | 5.01p | 2,607,390 |
| Mar 26, 2024 | 4.95p | 5.17p | 4.95p | 5.00p | 1,574,881 |
| Mar 25, 2024 | 5.19p | 5.20p | 4.98p | 5.00p | 2,483,416 |
| Mar 22, 2024 | 4.96p | 5.11p | 4.96p | 5.02p | 1,794,185 |
| Mar 21, 2024 | 4.99p | 5.12p | 4.96p | 5.00p | 4,391,012 |
| Mar 20, 2024 | 5.08p | 5.51p | 5.00p | 5.04p | 3,172,875 |
| Mar 19, 2024 | 5.03p | 5.19p | 5.02p | 5.04p | 4,772,587 |
| Mar 18, 2024 | 5.02p | 5.20p | 4.88p | 5.05p | 21,587,611 |
| Mar 15, 2024 | 5.21p | 5.40p | 5.00p | 5.14p | 2,856,664 |
| Mar 14, 2024 | 5.37p | 5.39p | 5.11p | 5.25p | 3,930,306 |
| Mar 13, 2024 | 5.19p | 5.54p | 5.12p | 5.35p | 10,086,397 |
| Mar 12, 2024 | 5.18p | 5.20p | 5.04p | 5.20p | 2,176,036 |
| Mar 11, 2024 | 5.00p | 5.14p | 4.91p | 5.04p | 38,642,488 |
| Mar 8, 2024 | 5.01p | 5.20p | 4.91p | 5.00p | 2,662,922 |
| Mar 7, 2024 | 4.95p | 5.19p | 4.86p | 5.03p | 2,021,111 |
| Mar 6, 2024 | 4.84p | 4.97p | 4.82p | 4.87p | 1,859,225 |
| Mar 5, 2024 | 5.06p | 5.09p | 4.85p | 4.92p | 2,050,673 |
| Mar 4, 2024 | 5.02p | 5.19p | 4.83p | 4.97p | 641,311 |
| Mar 1, 2024 | 4.93p | 5.08p | 4.82p | 4.90p | 2,277,220 |
| Feb 29, 2024 | 4.90p | 4.91p | 4.81p | 4.89p | 3,017,933 |
| Feb 28, 2024 | 4.91p | 5.07p | 4.86p | 4.90p | 1,610,239 |
| Feb 27, 2024 | 4.95p | 5.13p | 4.92p | 4.95p | 2,846,341 |
| Feb 26, 2024 | 5.13p | 5.19p | 4.96p | 5.00p | 1,426,025 |
| Feb 23, 2024 | 5.00p | 5.18p | 4.95p | 5.00p | 1,320,340 |
| Feb 22, 2024 | 5.16p | 5.17p | 4.99p | 5.15p | 2,562,669 |
| Feb 21, 2024 | 5.09p | 5.17p | 4.95p | 5.00p | 1,375,922 |
| Feb 20, 2024 | 4.92p | 5.19p | 4.92p | 5.04p | 2,781,607 |
| Feb 19, 2024 | 4.98p | 5.08p | 4.91p | 5.00p | 3,151,309 |
| Feb 16, 2024 | 5.20p | 5.20p | 4.95p | 5.04p | 3,255,711 |
| Feb 15, 2024 | 5.05p | 5.08p | 4.90p | 5.05p | 4,257,107 |
| Feb 14, 2024 | 5.06p | 5.06p | 5.00p | 5.04p | 1,103,829 |
| Feb 13, 2024 | 5.03p | 5.08p | 4.98p | 5.06p | 1,194,717 |
| Feb 12, 2024 | 5.10p | 5.10p | 5.00p | 5.06p | 3,242,856 |
| Feb 9, 2024 | 5.10p | 5.29p | 5.00p | 5.07p | 6,991,797 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Petershill Partners PLC | 207.00 | 11.29 |
| Associated British Foods PLC | 2,731.00 | 8.98 |
| Ferrexpo PLC | 52.20 | 8.30 |
| Trustpilot Group PLC | 195.00 | 6.79 |
| Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
| Ocado Group PLC | 377.80 | 5.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 75.80 | -6.42 |
| Antofagasta PLC | 2,146.78 | -2.46 |
| Endeavour Mining PLC | 1,680.00 | -2.33 |
| Smurfit Kappa Group PLC | 3,470.00 | -2.25 |
| Hipgnosis Songs Fund Limited | 100.30 | -2.24 |
| Wizz Air Holdings PLC | 2,138.00 | -2.20 |