4.98p-0.17 (-3.30%)23 Feb 2024, 12:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Seeing Machines Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 22, 20245.16p5.17p4.99p5.15p2,562,669
Feb 21, 20245.09p5.17p4.95p5.00p1,375,922
Feb 20, 20244.92p5.19p4.92p5.04p2,781,607
Feb 19, 20244.98p5.08p4.91p5.00p3,151,309
Feb 16, 20245.20p5.20p4.95p5.04p3,255,711
Feb 15, 20245.05p5.08p4.90p5.05p4,257,107
Feb 14, 20245.06p5.06p5.00p5.04p1,103,829
Feb 13, 20245.03p5.08p4.98p5.06p1,194,717
Feb 12, 20245.10p5.10p5.00p5.06p3,242,856
Feb 9, 20245.10p5.29p5.00p5.07p6,991,797
Feb 8, 20245.21p5.31p5.02p5.15p7,047,368
Feb 7, 20245.34p5.34p5.21p5.25p1,286,136
Feb 6, 20245.30p5.36p5.20p5.30p1,155,012
Feb 5, 20245.34p5.59p5.20p5.30p2,111,242
Feb 2, 20245.33p5.51p5.25p5.42p1,727,619
Feb 1, 20245.44p5.58p5.27p5.42p2,267,592
Jan 31, 20245.39p5.40p5.33p5.34p3,472,638
Jan 30, 20245.34p5.59p5.28p5.40p2,398,352
Jan 29, 20245.26p5.60p5.22p5.32p2,308,054
Jan 26, 20245.28p5.59p5.27p5.28p3,334,148
Jan 25, 20245.34p5.45p5.21p5.28p9,194,079
Jan 24, 20245.41p5.57p5.35p5.36p3,507,019
Jan 23, 20245.40p5.50p5.37p5.40p7,169,366
Jan 22, 20245.46p5.60p5.38p5.45p47,206,358
Jan 19, 20245.30p5.34p5.25p5.34p1,812,092
Jan 18, 20245.34p5.38p5.25p5.30p2,618,410
Jan 17, 20245.30p5.45p5.24p5.35p1,243,201
Jan 16, 20245.32p5.40p5.30p5.35p1,622,160
Jan 15, 20245.25p5.49p5.25p5.38p1,724,083
Jan 12, 20245.38p5.56p5.29p5.38p2,617,882
Jan 11, 20245.43p5.50p5.37p5.40p3,740,880
Jan 10, 20245.32p5.50p5.32p5.38p4,836,954
Jan 9, 20245.54p5.40p5.33p5.33p712,484
Jan 8, 20245.35p5.40p5.28p5.32p2,799,175
Jan 5, 20245.42p5.55p5.30p5.33p1,939,886
Jan 4, 20245.35p5.55p5.28p5.35p6,254,218
Jan 3, 20245.40p5.54p5.35p5.45p2,028,197
Jan 2, 20245.50p5.70p5.30p5.54p6,104,220
Dec 29, 20235.55p5.55p5.27p5.40p1,745,839
Dec 28, 20235.47p5.69p5.41p5.50p1,514,363
Dec 27, 20235.61p5.69p5.54p5.60p921,294
Dec 22, 20235.40p5.70p5.25p5.59p4,494,649
Dec 21, 20235.35p5.50p5.33p5.48p2,388,350
Dec 20, 20235.10p5.49p5.01p5.30p16,794,386
Dec 19, 20234.98p5.10p4.98p5.10p4,932,034
Dec 18, 20235.10p5.10p4.80p5.00p11,920,850
Dec 15, 20235.24p5.25p5.05p5.14p16,389,363
Dec 14, 20235.20p5.24p5.10p5.18p2,624,964
Dec 13, 20235.28p5.40p5.12p5.20p3,581,579
Dec 12, 20235.34p5.35p5.20p5.24p997,680
Showing 1 to 50 of 252