10.40p+0.05 (+0.48%)21 Apr 2021, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Seeing Machines Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 2, 20219.65p9.70p9.38p9.45p3,476,555
Mar 1, 20219.65p9.70p9.52p9.70p1,682,364
Feb 26, 20219.95p10.00p9.51p9.65p9,811,881
Feb 25, 202110.10p10.20p9.90p10.00p2,538,719
Feb 24, 202110.13p10.15p9.80p10.10p60,428,101
Feb 23, 202110.25p10.30p10.00p10.13p7,838,062
Feb 22, 202110.57p10.70p10.20p10.25p7,326,122
Feb 19, 202110.65p10.70p10.30p10.65p5,071,933
Feb 18, 202111.03p11.10p10.57p10.70p8,980,815
Feb 17, 202110.80p11.18p10.50p11.03p15,782,464
Feb 16, 202110.43p11.10p10.22p10.80p10,745,308
Feb 15, 202110.32p10.50p10.10p10.50p4,723,124
Feb 12, 202110.20p10.40p10.15p10.25p5,671,375
Feb 11, 202110.18p10.40p10.00p10.20p22,117,270
Feb 10, 202110.60p10.70p10.02p10.15p13,864,919
Feb 9, 202111.22p11.24p10.51p10.75p7,801,915
Feb 8, 202111.45p11.80p11.20p11.30p4,812,963
Feb 5, 202111.45p11.50p11.20p11.43p11,921,612
Feb 4, 202111.60p11.70p11.39p11.50p3,235,943
Feb 3, 202110.90p11.80p10.81p11.60p27,038,384
Feb 2, 202110.38p11.00p9.80p10.85p30,242,681
Feb 1, 202111.53p11.64p10.30p10.40p25,135,374
Jan 29, 202111.80p12.00p11.30p11.43p6,434,775
Jan 28, 202112.25p12.30p11.10p11.70p46,344,270
Jan 27, 202111.70p13.29p12.00p12.20p91,040,304
Jan 26, 202111.15p12.00p10.60p11.60p34,957,110
Jan 25, 202110.28p11.49p10.30p11.20p44,848,934
Jan 22, 20219.85p10.79p9.70p10.28p37,397,987
Jan 21, 20219.85p9.90p9.72p9.80p6,880,438
Jan 20, 20219.85p9.90p9.50p9.90p11,503,066
Jan 19, 20219.35p10.08p9.33p9.84p24,365,793
Jan 18, 20218.65p9.48p8.62p9.40p27,579,664
Jan 15, 20219.10p9.30p8.30p8.60p20,643,318
Jan 14, 20219.45p9.80p8.90p9.24p30,678,937
Jan 13, 20217.85p10.00p7.83p9.45p61,135,670
Jan 12, 20217.40p8.00p7.40p7.90p33,930,170
Jan 11, 20217.35p7.50p7.25p7.40p37,105,821
Jan 8, 20217.35p7.50p7.20p7.40p21,029,084
Jan 7, 20217.40p7.43p7.21p7.30p5,341,414
Jan 6, 20217.00p7.70p7.00p7.40p20,817,915
Jan 5, 20216.85p6.90p6.70p6.85p6,340,500
Jan 4, 20216.85p6.98p6.71p6.86p13,597,547
Dec 31, 20206.75p7.00p6.70p6.90p9,894,054
Dec 30, 20206.45p6.90p6.40p6.80p22,307,510
Dec 29, 20206.25p6.52p6.19p6.40p14,219,672
Dec 24, 20206.00p6.27p6.02p6.20p4,654,790
Dec 23, 20206.15p6.29p5.82p6.00p4,391,555
Dec 22, 20205.85p6.21p5.78p6.10p13,367,006
Dec 21, 20205.70p5.80p5.56p5.75p12,838,483
Dec 18, 20205.55p5.80p5.56p5.70p5,733,180
Showing 1 to 50 of 254