Shares Magazine
4.10p-0.05 (-1.20%)22 Jan 2025, 16:35
Seeing Machines Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 21, 2025 | 4.03p | 4.43p | 4.03p | 4.15p | 5,614,876 |
| Jan 20, 2025 | 4.04p | 4.20p | 4.03p | 4.10p | 2,461,441 |
| Jan 17, 2025 | 4.07p | 4.20p | 3.83p | 4.00p | 4,761,608 |
| Jan 16, 2025 | 3.95p | 4.08p | 3.95p | 4.08p | 1,367,192 |
| Jan 15, 2025 | 4.09p | 4.20p | 3.98p | 4.05p | 6,443,893 |
| Jan 14, 2025 | 3.85p | 4.00p | 3.85p | 4.00p | 5,709,591 |
| Jan 13, 2025 | 3.96p | 4.10p | 3.81p | 3.98p | 4,058,133 |
| Jan 10, 2025 | 3.90p | 4.20p | 3.85p | 4.00p | 5,217,804 |
| Jan 9, 2025 | 4.10p | 4.25p | 3.80p | 4.00p | 12,940,988 |
| Jan 8, 2025 | 4.21p | 4.50p | 4.10p | 4.30p | 3,031,673 |
| Jan 7, 2025 | 4.40p | 4.79p | 4.10p | 4.39p | 13,133,200 |
| Jan 6, 2025 | 4.60p | 4.79p | 4.41p | 4.64p | 12,157,536 |
| Jan 3, 2025 | 4.64p | 4.70p | 4.41p | 4.60p | 6,000,619 |
| Jan 2, 2025 | 4.55p | 4.79p | 4.41p | 4.65p | 2,577,467 |
| Dec 31, 2024 | 4.89p | 4.89p | 4.48p | 4.55p | 4,112,759 |
| Dec 30, 2024 | 4.80p | 5.00p | 4.60p | 4.70p | 6,712,473 |
| Dec 27, 2024 | 4.75p | 5.00p | 4.61p | 4.70p | 9,513,929 |
| Dec 24, 2024 | 4.66p | 5.00p | 4.09p | 4.65p | 342,733,674 |
| Dec 23, 2024 | 5.00p | 5.49p | 4.64p | 4.65p | 17,007,591 |
| Dec 20, 2024 | 4.62p | 4.70p | 4.26p | 4.45p | 1,033,137 |
| Dec 19, 2024 | 4.39p | 4.70p | 4.12p | 4.62p | 3,142,778 |
| Dec 18, 2024 | 4.55p | 4.70p | 4.40p | 4.60p | 4,333,476 |
| Dec 17, 2024 | 4.41p | 4.70p | 4.00p | 4.50p | 10,789,485 |
| Dec 16, 2024 | 4.00p | 4.40p | 3.85p | 4.33p | 9,328,930 |
| Dec 13, 2024 | 3.50p | 3.96p | 3.50p | 3.90p | 3,151,424 |
| Dec 12, 2024 | 3.70p | 3.78p | 3.60p | 3.75p | 2,709,090 |
| Dec 11, 2024 | 3.30p | 3.80p | 3.30p | 3.55p | 2,549,438 |
| Dec 10, 2024 | 3.36p | 3.54p | 3.25p | 3.40p | 5,607,542 |
| Dec 9, 2024 | 3.30p | 3.50p | 3.19p | 3.30p | 1,286,278 |
| Dec 6, 2024 | 3.50p | 3.50p | 3.21p | 3.30p | 1,610,100 |
| Dec 5, 2024 | 3.17p | 3.50p | 3.17p | 3.47p | 2,592,057 |
| Dec 4, 2024 | 3.17p | 3.39p | 3.17p | 3.30p | 3,414,316 |
| Dec 3, 2024 | 3.50p | 3.50p | 3.15p | 3.25p | 2,025,113 |
| Dec 2, 2024 | 3.10p | 3.49p | 3.10p | 3.40p | 3,453,783 |
| Nov 29, 2024 | 3.19p | 3.60p | 3.14p | 3.24p | 2,983,553 |
| Nov 28, 2024 | 3.20p | 3.60p | 3.10p | 3.20p | 1,491,623 |
| Nov 27, 2024 | 3.40p | 3.50p | 3.10p | 3.20p | 1,895,380 |
| Nov 26, 2024 | 3.31p | 3.50p | 3.15p | 3.20p | 6,159,810 |
| Nov 25, 2024 | 3.31p | 3.69p | 3.31p | 3.40p | 2,272,709 |
| Nov 22, 2024 | 3.38p | 3.65p | 3.31p | 3.40p | 2,128,338 |
| Nov 21, 2024 | 3.44p | 3.69p | 3.40p | 3.40p | 1,573,119 |
| Nov 20, 2024 | 3.45p | 3.60p | 3.42p | 3.42p | 2,043,396 |
| Nov 19, 2024 | 3.43p | 3.50p | 3.36p | 3.45p | 1,550,626 |
| Nov 18, 2024 | 3.50p | 3.50p | 3.40p | 3.49p | 1,980,926 |
| Nov 15, 2024 | 3.51p | 3.66p | 3.43p | 3.50p | 7,399,848 |
| Nov 14, 2024 | 3.50p | 3.75p | 3.36p | 3.51p | 12,114,691 |
| Nov 13, 2024 | 3.50p | 3.68p | 3.31p | 3.40p | 4,101,296 |
| Nov 12, 2024 | 3.48p | 3.75p | 3.31p | 3.50p | 10,100,633 |
| Nov 11, 2024 | 3.50p | 3.60p | 3.31p | 3.46p | 7,805,357 |
| Nov 8, 2024 | 3.05p | 3.69p | 3.02p | 3.49p | 16,138,377 |
Most Read
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 |
|---|---|---|
| Intermediate Capital Group PLC | 2,258.00 | 6.61 |
| Alpha Group International PLC | 2,500.00 | 5.04 |
| Halma PLC | 2,951.00 | 4.09 |
| Entain PLC | 706.80 | 4.00 |
| Aviva PLC | 511.20 | 3.48 |
| Marshalls PLC | 243.50 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 193.40 | -15.55 |
| Trainline PLC | 358.60 | -8.52 |
| Easyjet PLC | 484.80 | -5.16 |
| Pennon Group PLC | 518.00 | -3.54 |
| Carnival PLC | 1,867.00 | -3.24 |
| Oxford Nanopore Technologies PLC | 150.40 | -2.97 |