Shares Magazine
4.45p-0.17 (-3.68%)20 Dec 2024, 16:35
Seeing Machines Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.20 | 2.90 |
| Ao World PLC | 107.00 | 3.28 |
| Goodwin PLC | 7,700.00 | 3.22 |
| Harbourvest Global Private Equity Limited | 2,571.20 | 3.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,040.00 | -2.69 |
| Victrex PLC | 1,050.00 | -2.60 |
| Tate & Lyle PLC | 666.00 | -2.49 |