Shares Magazine
3.49p+0.01 (+0.21%)19 Nov 2024, 16:30
Seeing Machines Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 7, 2024 | 3.24p | 3.37p | 3.00p | 3.08p | 12,775,525 |
| Nov 6, 2024 | 3.25p | 3.43p | 3.21p | 3.21p | 9,262,734 |
| Nov 5, 2024 | 3.50p | 3.58p | 3.21p | 3.38p | 16,128,922 |
| Nov 4, 2024 | 3.92p | 4.10p | 3.42p | 3.55p | 17,017,048 |
| Nov 1, 2024 | 4.10p | 4.20p | 3.92p | 3.92p | 5,633,436 |
| Oct 31, 2024 | 4.32p | 4.50p | 3.82p | 3.94p | 31,656,709 |
| Oct 30, 2024 | 4.33p | 4.50p | 4.33p | 4.40p | 2,509,999 |
| Oct 29, 2024 | 4.35p | 4.59p | 4.33p | 4.37p | 3,061,815 |
| Oct 28, 2024 | 4.64p | 4.79p | 4.37p | 4.37p | 858,961 |
| Oct 25, 2024 | 4.41p | 4.79p | 4.40p | 4.50p | 1,914,807 |
| Oct 24, 2024 | 4.70p | 4.70p | 4.45p | 4.51p | 2,243,599 |
| Oct 23, 2024 | 4.50p | 4.73p | 4.40p | 4.46p | 1,853,722 |
| Oct 22, 2024 | 4.60p | 4.70p | 4.40p | 4.54p | 4,317,164 |
| Oct 21, 2024 | 4.80p | 5.02p | 4.63p | 4.63p | 1,583,781 |
| Oct 18, 2024 | 4.98p | 5.00p | 4.83p | 4.92p | 1,003,489 |
| Oct 17, 2024 | 5.00p | 5.19p | 4.88p | 4.92p | 2,668,226 |
| Oct 16, 2024 | 4.95p | 5.19p | 4.83p | 5.07p | 1,099,573 |
| Oct 15, 2024 | 5.00p | 5.19p | 4.93p | 5.09p | 1,466,585 |
| Oct 14, 2024 | 5.03p | 5.19p | 4.91p | 4.92p | 2,356,068 |
| Oct 11, 2024 | 5.12p | 5.20p | 4.75p | 5.04p | 2,026,674 |
| Oct 10, 2024 | 5.00p | 5.20p | 4.72p | 5.12p | 3,022,912 |
| Oct 9, 2024 | 4.88p | 5.08p | 4.75p | 5.00p | 2,260,560 |
| Oct 8, 2024 | 4.80p | 5.20p | 4.80p | 4.88p | 2,238,850 |
| Oct 7, 2024 | 4.68p | 5.03p | 4.41p | 5.03p | 2,162,375 |
| Oct 4, 2024 | 4.58p | 4.90p | 4.27p | 4.90p | 7,608,500 |
| Oct 3, 2024 | 4.70p | 4.89p | 4.51p | 4.69p | 1,186,491 |
| Oct 2, 2024 | 4.58p | 4.76p | 4.41p | 4.58p | 1,883,791 |
| Oct 1, 2024 | 4.70p | 4.79p | 4.44p | 4.68p | 3,591,317 |
| Sep 30, 2024 | 4.79p | 4.80p | 4.59p | 4.75p | 1,727,187 |
| Sep 27, 2024 | 4.80p | 4.80p | 4.68p | 4.75p | 1,244,572 |
| Sep 26, 2024 | 4.79p | 4.80p | 4.54p | 4.74p | 2,351,052 |
| Sep 25, 2024 | 4.83p | 5.00p | 4.60p | 4.80p | 4,110,114 |
| Sep 24, 2024 | 5.10p | 5.10p | 4.80p | 4.84p | 2,831,531 |
| Sep 23, 2024 | 5.09p | 5.10p | 4.75p | 4.94p | 975,488 |
| Sep 20, 2024 | 5.04p | 5.04p | 4.72p | 4.86p | 526,719 |
| Sep 19, 2024 | 4.89p | 4.96p | 4.75p | 4.83p | 1,288,453 |
| Sep 18, 2024 | 4.82p | 4.97p | 4.76p | 4.76p | 834,563 |
| Sep 17, 2024 | 5.04p | 5.05p | 4.73p | 4.90p | 1,578,750 |
| Sep 16, 2024 | 5.05p | 5.05p | 4.80p | 4.90p | 1,214,594 |
| Sep 13, 2024 | 5.00p | 5.05p | 4.75p | 5.05p | 1,720,145 |
| Sep 12, 2024 | 4.91p | 5.04p | 4.71p | 5.00p | 4,225,213 |
| Sep 11, 2024 | 5.08p | 5.26p | 4.90p | 4.90p | 2,235,801 |
| Sep 10, 2024 | 5.15p | 5.18p | 5.00p | 5.00p | 1,200,860 |
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 |
|---|---|---|
| Vesuvius PLC | 404.00 | 9.34 |
| Bodycote PLC | 620.00 | 7.83 |
| Petershill Partners PLC | 256.50 | 6.43 |
| Hochschild Mining PLC | 228.50 | 5.54 |
| Hicl Infrastructure PLC | 124.90 | 4.25 |
| Crest Nicholson Holdings PLC | 153.60 | 4.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diploma PLC | 4,208.00 | -7.23 |
| Burberry Group PLC | 862.00 | -4.77 |
| Big Yellow Group PLC | 1,104.00 | -4.33 |
| Aston Martin Lagonda Global Holdings PLC | 106.10 | -3.63 |
| Helios Towers PLC | 100.80 | -3.45 |
| Close Brothers Group PLC | 199.60 | -3.29 |