1. Share Prices

  2. Seeing Machines Limited (SEE)

4.53p-0.09 (-2.05%)20 Dec 2024, 12:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Seeing Machines Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 20244.39p4.70p4.12p4.62p3,142,778
Dec 18, 20244.55p4.70p4.40p4.60p4,333,476
Dec 17, 20244.41p4.70p4.00p4.50p10,789,485
Dec 16, 20244.00p4.40p3.85p4.33p9,328,930
Dec 13, 20243.50p3.96p3.50p3.90p3,151,424
Dec 12, 20243.70p3.78p3.60p3.75p2,709,090
Dec 11, 20243.30p3.80p3.30p3.55p2,549,438
Dec 10, 20243.36p3.54p3.25p3.40p5,607,542
Dec 9, 20243.30p3.50p3.19p3.30p1,286,278
Dec 6, 20243.50p3.50p3.21p3.30p1,610,100
Dec 5, 20243.17p3.50p3.17p3.47p2,592,057
Dec 4, 20243.17p3.39p3.17p3.30p3,414,316
Dec 3, 20243.50p3.50p3.15p3.25p2,025,113
Dec 2, 20243.10p3.49p3.10p3.40p3,453,783
Nov 29, 20243.19p3.60p3.14p3.24p2,983,553
Nov 28, 20243.20p3.60p3.10p3.20p1,491,623
Nov 27, 20243.40p3.50p3.10p3.20p1,895,380
Nov 26, 20243.31p3.50p3.15p3.20p6,159,810
Nov 25, 20243.31p3.69p3.31p3.40p2,272,709
Nov 22, 20243.38p3.65p3.31p3.40p2,128,338
Nov 21, 20243.44p3.69p3.40p3.40p1,573,119
Nov 20, 20243.45p3.60p3.42p3.42p2,043,396
Nov 19, 20243.43p3.50p3.36p3.45p1,550,626
Nov 18, 20243.50p3.50p3.40p3.49p1,980,926
Nov 15, 20243.51p3.66p3.43p3.50p7,399,848
Nov 14, 20243.50p3.75p3.36p3.51p12,114,691
Nov 13, 20243.50p3.68p3.31p3.40p4,101,296
Nov 12, 20243.48p3.75p3.31p3.50p10,100,633
Nov 11, 20243.50p3.60p3.31p3.46p7,805,357
Nov 8, 20243.05p3.69p3.02p3.49p16,138,377
Nov 7, 20243.24p3.37p3.00p3.08p12,775,525
Nov 6, 20243.25p3.43p3.21p3.21p9,262,734
Nov 5, 20243.50p3.58p3.21p3.38p16,128,922
Nov 4, 20243.92p4.10p3.42p3.55p17,017,048
Nov 1, 20244.10p4.20p3.92p3.92p5,633,436
Oct 31, 20244.32p4.50p3.82p3.94p31,656,709
Oct 30, 20244.33p4.50p4.33p4.40p2,509,999
Oct 29, 20244.35p4.59p4.33p4.37p3,061,815
Oct 28, 20244.64p4.79p4.37p4.37p858,961
Oct 25, 20244.41p4.79p4.40p4.50p1,914,807
Oct 24, 20244.70p4.70p4.45p4.51p2,243,599
Oct 23, 20244.50p4.73p4.40p4.46p1,853,722
Oct 22, 20244.60p4.70p4.40p4.54p4,317,164
Oct 21, 20244.80p5.02p4.63p4.63p1,583,781
Oct 18, 20244.98p5.00p4.83p4.92p1,003,489
Oct 17, 20245.00p5.19p4.88p4.92p2,668,226
Oct 16, 20244.95p5.19p4.83p5.07p1,099,573
Oct 15, 20245.00p5.19p4.93p5.09p1,466,585
Oct 14, 20245.03p5.19p4.91p4.92p2,356,068
Oct 11, 20245.12p5.20p4.75p5.04p2,026,674
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC73.252.09
Ocado Group PLC305.503.14
Jupiter Fund Management PLC84.601.81
Frasers Group PLC621.001.89
Ip Group PLC52.201.75
W.A.G Payment Solutions PLC80.201.52

Fallers

CompanyPrice% Chg
Hochschild Mining PLC203.50-5.79
Pennon Group PLC565.18-3.80
Ceres Power Holdings PLC159.83-4.01
Allianz Technology Trust PLC399.75-3.33
Severn Trent PLC2,489.00-3.30
European Opportunities Trust PLC770.00-3.14