Shares Magazine
1.81p+0.01 (+-2.16%)11 Apr 2025, 17:22
Seeing Machines Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 1.83p | 1.84p | 1.70p | 1.81p | 5,757,200 |
| Apr 10, 2025 | 1.80p | 1.93p | 1.65p | 1.80p | 21,099,266 |
| Apr 9, 2025 | 1.83p | 1.95p | 1.65p | 1.65p | 21,818,452 |
| Apr 8, 2025 | 1.90p | 2.07p | 1.85p | 1.85p | 31,205,637 |
| Apr 7, 2025 | 1.90p | 2.09p | 1.78p | 1.94p | 42,523,461 |
| Apr 4, 2025 | 2.00p | 2.24p | 1.97p | 2.10p | 40,739,931 |
| Apr 3, 2025 | 2.00p | 2.19p | 1.94p | 2.05p | 14,750,455 |
| Apr 2, 2025 | 2.10p | 2.16p | 2.00p | 2.06p | 16,549,529 |
| Apr 1, 2025 | 2.23p | 2.39p | 1.98p | 2.00p | 37,533,171 |
| Mar 31, 2025 | 2.40p | 2.49p | 2.10p | 2.20p | 9,963,516 |
| Mar 28, 2025 | 2.25p | 2.40p | 2.11p | 2.30p | 14,063,802 |
| Mar 27, 2025 | 2.30p | 2.40p | 2.01p | 2.15p | 11,984,884 |
| Mar 26, 2025 | 2.15p | 2.40p | 2.08p | 2.29p | 3,367,275 |
| Mar 25, 2025 | 2.14p | 2.40p | 2.02p | 2.17p | 12,606,697 |
| Mar 24, 2025 | 2.15p | 2.29p | 1.94p | 2.00p | 17,902,346 |
| Mar 21, 2025 | 2.30p | 2.65p | 2.14p | 2.15p | 11,220,508 |
| Mar 20, 2025 | 2.35p | 2.44p | 2.20p | 2.28p | 5,143,024 |
| Mar 19, 2025 | 2.40p | 2.50p | 2.23p | 2.32p | 12,158,084 |
| Mar 18, 2025 | 2.55p | 2.60p | 2.29p | 2.33p | 22,303,045 |
| Mar 17, 2025 | 2.65p | 2.75p | 2.45p | 2.64p | 11,470,552 |
| Mar 14, 2025 | 2.68p | 2.75p | 2.60p | 2.70p | 2,543,404 |
| Mar 13, 2025 | 2.75p | 2.75p | 2.68p | 2.68p | 4,049,899 |
| Mar 12, 2025 | 2.68p | 2.94p | 2.65p | 2.71p | 2,820,526 |
| Mar 11, 2025 | 2.75p | 2.94p | 2.68p | 2.75p | 4,966,200 |
| Mar 10, 2025 | 2.75p | 3.00p | 2.75p | 2.75p | 6,283,325 |
| Mar 7, 2025 | 2.90p | 2.96p | 2.75p | 2.76p | 1,824,815 |
| Mar 6, 2025 | 2.69p | 2.86p | 2.56p | 2.84p | 5,792,650 |
| Mar 5, 2025 | 2.70p | 2.75p | 2.56p | 2.75p | 7,120,447 |
| Mar 4, 2025 | 2.79p | 3.06p | 2.56p | 2.67p | 17,100,035 |
| Mar 3, 2025 | 2.88p | 3.10p | 2.72p | 2.81p | 12,823,893 |
| Feb 28, 2025 | 3.04p | 3.29p | 2.70p | 2.90p | 13,983,476 |
| Feb 27, 2025 | 3.29p | 3.49p | 2.90p | 3.02p | 8,710,805 |
| Feb 26, 2025 | 3.38p | 3.50p | 2.81p | 3.05p | 42,620,052 |
| Feb 25, 2025 | 3.88p | 3.94p | 3.71p | 3.80p | 3,688,263 |
| Feb 24, 2025 | 4.00p | 4.15p | 3.75p | 3.83p | 8,628,922 |
| Feb 21, 2025 | 3.81p | 3.99p | 3.75p | 3.90p | 3,279,944 |
| Feb 20, 2025 | 3.81p | 3.99p | 3.80p | 3.83p | 2,901,291 |
| Feb 19, 2025 | 3.81p | 4.00p | 3.81p | 3.90p | 3,990,904 |
| Feb 18, 2025 | 3.85p | 4.00p | 3.81p | 3.88p | 2,414,030 |
| Feb 17, 2025 | 3.71p | 3.95p | 3.71p | 3.94p | 3,330,451 |
| Feb 14, 2025 | 4.00p | 4.00p | 3.89p | 3.90p | 1,517,221 |
| Feb 13, 2025 | 3.90p | 4.00p | 3.85p | 3.94p | 1,591,459 |
| Feb 12, 2025 | 3.94p | 3.97p | 3.76p | 3.95p | 2,170,820 |
| Feb 11, 2025 | 4.00p | 4.00p | 3.74p | 3.90p | 3,401,486 |
| Feb 10, 2025 | 3.81p | 4.20p | 3.76p | 3.90p | 1,935,867 |
| Feb 7, 2025 | 3.80p | 3.90p | 3.71p | 3.80p | 2,877,958 |
| Feb 6, 2025 | 3.81p | 3.96p | 3.71p | 3.83p | 3,203,531 |
| Feb 5, 2025 | 3.81p | 4.00p | 3.75p | 3.85p | 2,631,766 |
| Feb 4, 2025 | 3.95p | 4.00p | 3.81p | 3.90p | 1,997,096 |
| Feb 3, 2025 | 4.00p | 4.09p | 3.90p | 3.97p | 5,542,488 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.