Seeing Machines Limited (SEE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:30AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.0351 | 4.1550 | 4.0250 | 4.0895 | 4.0895 | 1,718,461 |
| 22 Apr 2024 | 4.1550 | 4.4950 | 4.0170 | 4.1200 | 4.1200 | 7,708,195 |
| 19 Apr 2024 | 4.2850 | 4.4400 | 4.1500 | 4.2400 | 4.2400 | 4,409,194 |
| 18 Apr 2024 | 4.2050 | 4.3400 | 4.1500 | 4.2900 | 4.2900 | 3,262,062 |
| 17 Apr 2024 | 4.3650 | 4.6600 | 4.1960 | 4.2700 | 4.2700 | 10,240,357 |
| 16 Apr 2024 | 4.5000 | 4.6730 | 4.3260 | 4.4050 | 4.4050 | 10,076,778 |
| 15 Apr 2024 | 4.7050 | 4.8950 | 4.5800 | 4.6400 | 4.6400 | 5,187,674 |
| 12 Apr 2024 | 4.7750 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 2,025,843 |
| 11 Apr 2024 | 4.7050 | 4.8000 | 4.7000 | 4.7650 | 4.7650 | 2,362,586 |
| 10 Apr 2024 | 4.7700 | 4.8000 | 4.7000 | 4.7300 | 4.7300 | 3,874,576 |
| 09 Apr 2024 | 4.7600 | 4.8300 | 4.7050 | 4.7700 | 4.7700 | 3,428,719 |
| 08 Apr 2024 | 4.7600 | 4.8950 | 4.7200 | 4.7500 | 4.7500 | 4,560,484 |
| 05 Apr 2024 | 4.8000 | 4.8300 | 4.7260 | 4.7500 | 4.7500 | 2,394,485 |
| 04 Apr 2024 | 4.8500 | 4.7950 | 4.6750 | 4.7500 | 4.7500 | 6,984,620 |
| 03 Apr 2024 | 4.9000 | 5.0300 | 4.7250 | 4.8300 | 4.8300 | 5,938,015 |
| 02 Apr 2024 | 5.0000 | 5.0000 | 4.7650 | 4.9000 | 4.9000 | 9,859,005 |
| 28 Mar 2024 | 4.9800 | 5.0010 | 4.9180 | 4.9200 | 4.9200 | 6,109,499 |
| 27 Mar 2024 | 5.0100 | 5.1900 | 4.9000 | 5.0100 | 5.0100 | 2,607,390 |
| 26 Mar 2024 | 4.9500 | 5.1700 | 4.9480 | 5.0000 | 5.0000 | 1,574,881 |
| 25 Mar 2024 | 5.1900 | 5.2000 | 4.9800 | 5.0000 | 5.0000 | 2,483,416 |
| 22 Mar 2024 | 4.9600 | 5.1050 | 4.9550 | 5.0200 | 5.0200 | 1,794,185 |
| 21 Mar 2024 | 4.9850 | 5.1190 | 4.9600 | 5.0000 | 5.0000 | 4,391,012 |
| 20 Mar 2024 | 5.0800 | 5.5060 | 5.0000 | 5.0400 | 5.0400 | 3,172,875 |
| 19 Mar 2024 | 5.0300 | 5.1900 | 5.0200 | 5.0400 | 5.0400 | 4,772,587 |
| 18 Mar 2024 | 5.0200 | 5.2000 | 4.8800 | 5.0500 | 5.0500 | 21,587,611 |
| 15 Mar 2024 | 5.2100 | 5.4000 | 5.0000 | 5.1400 | 5.1400 | 2,856,664 |
| 14 Mar 2024 | 5.3700 | 5.3900 | 5.1100 | 5.2500 | 5.2500 | 3,930,306 |
| 13 Mar 2024 | 5.1900 | 5.5400 | 5.1230 | 5.3500 | 5.3500 | 10,086,397 |
| 12 Mar 2024 | 5.1800 | 5.2000 | 5.0360 | 5.2000 | 5.2000 | 2,176,036 |
| 11 Mar 2024 | 5.0000 | 5.1400 | 4.9050 | 5.0400 | 5.0400 | 38,642,488 |
| 08 Mar 2024 | 5.0100 | 5.2000 | 4.9100 | 5.0000 | 5.0000 | 2,662,922 |
| 07 Mar 2024 | 4.9500 | 5.1900 | 4.8600 | 5.0300 | 5.0300 | 2,021,111 |
| 06 Mar 2024 | 4.8400 | 4.9700 | 4.8200 | 4.8700 | 4.8700 | 1,859,225 |
| 05 Mar 2024 | 5.0600 | 5.0900 | 4.8500 | 4.9200 | 4.9200 | 2,050,673 |
| 04 Mar 2024 | 5.0200 | 5.1900 | 4.8350 | 4.9700 | 4.9700 | 641,311 |
| 01 Mar 2024 | 4.9300 | 5.0800 | 4.8150 | 4.9000 | 4.9000 | 2,277,220 |
| 29 Feb 2024 | 4.9000 | 4.9100 | 4.8130 | 4.8900 | 4.8900 | 3,017,933 |
| 28 Feb 2024 | 4.9050 | 5.0700 | 4.8550 | 4.9000 | 4.9000 | 1,610,239 |
| 27 Feb 2024 | 4.9500 | 5.1300 | 4.9190 | 4.9500 | 4.9500 | 2,846,341 |
| 26 Feb 2024 | 5.1300 | 5.1900 | 4.9600 | 5.0000 | 5.0000 | 1,426,025 |
| 23 Feb 2024 | 5.0000 | 5.1800 | 4.9500 | 5.0000 | 5.0000 | 1,320,340 |
| 22 Feb 2024 | 5.1600 | 5.1700 | 4.9850 | 5.1500 | 5.1500 | 2,562,669 |
| 21 Feb 2024 | 5.0900 | 5.1700 | 4.9480 | 5.0000 | 5.0000 | 1,375,922 |
| 20 Feb 2024 | 4.9250 | 5.1900 | 4.9200 | 5.0400 | 5.0400 | 2,781,607 |
| 19 Feb 2024 | 4.9800 | 5.0800 | 4.9110 | 5.0000 | 5.0000 | 3,151,309 |
| 16 Feb 2024 | 5.2000 | 5.2000 | 4.9510 | 5.0400 | 5.0400 | 3,255,711 |
| 15 Feb 2024 | 5.0500 | 5.0800 | 4.9000 | 5.0500 | 5.0500 | 4,257,107 |
| 14 Feb 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 1,103,829 |
| 13 Feb 2024 | 5.0300 | 5.0800 | 4.9800 | 5.0600 | 5.0600 | 1,194,717 |
| 12 Feb 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0600 | 5.0600 | 3,242,856 |
| 09 Feb 2024 | 5.1000 | 5.2900 | 4.9980 | 5.0700 | 5.0700 | 6,991,797 |
| 08 Feb 2024 | 5.2100 | 5.3120 | 5.0170 | 5.1500 | 5.1500 | 7,047,368 |
| 07 Feb 2024 | 5.3400 | 5.3400 | 5.2100 | 5.2500 | 5.2500 | 1,286,136 |
| 06 Feb 2024 | 5.3000 | 5.3610 | 5.2000 | 5.3000 | 5.3000 | 1,155,012 |
| 05 Feb 2024 | 5.3400 | 5.5900 | 5.2000 | 5.3000 | 5.3000 | 2,111,242 |
| 02 Feb 2024 | 5.3300 | 5.5100 | 5.2500 | 5.4200 | 5.4200 | 1,727,619 |
| 01 Feb 2024 | 5.4400 | 5.5800 | 5.2700 | 5.4200 | 5.4200 | 2,267,592 |
| 31 Jan 2024 | 5.3900 | 5.4000 | 5.3300 | 5.3400 | 5.3400 | 3,472,638 |
| 30 Jan 2024 | 5.3400 | 5.5900 | 5.2800 | 5.4000 | 5.4000 | 2,398,352 |
| 29 Jan 2024 | 5.2600 | 5.6000 | 5.2200 | 5.3200 | 5.3200 | 2,308,054 |
| 26 Jan 2024 | 5.2800 | 5.5900 | 5.2700 | 5.2800 | 5.2800 | 3,334,148 |
| 25 Jan 2024 | 5.3400 | 5.4450 | 5.2100 | 5.2800 | 5.2800 | 9,194,079 |
| 24 Jan 2024 | 5.4100 | 5.5700 | 5.3480 | 5.3600 | 5.3600 | 3,507,019 |
| 23 Jan 2024 | 5.4000 | 5.5000 | 5.3700 | 5.4000 | 5.4000 | 7,169,366 |
| 22 Jan 2024 | 5.4600 | 5.6000 | 5.3750 | 5.4500 | 5.4500 | 47,206,358 |
| 19 Jan 2024 | 5.3000 | 5.3400 | 5.2500 | 5.3400 | 5.3400 | 1,812,092 |
| 18 Jan 2024 | 5.3400 | 5.3800 | 5.2500 | 5.3000 | 5.3000 | 2,618,410 |
| 17 Jan 2024 | 5.3000 | 5.4450 | 5.2400 | 5.3500 | 5.3500 | 1,243,201 |
| 16 Jan 2024 | 5.3200 | 5.4000 | 5.3000 | 5.3500 | 5.3500 | 1,622,160 |
| 15 Jan 2024 | 5.3350 | 5.4900 | 5.2500 | 5.3800 | 5.3800 | 1,724,083 |
| 12 Jan 2024 | 5.3800 | 5.5580 | 5.2900 | 5.3800 | 5.3800 | 2,617,882 |
| 11 Jan 2024 | 5.4300 | 5.5000 | 5.3700 | 5.4000 | 5.4000 | 3,740,880 |
| 10 Jan 2024 | 5.3200 | 5.5000 | 5.3200 | 5.3800 | 5.3800 | 4,836,954 |
| 09 Jan 2024 | 5.5400 | 5.4000 | 5.3290 | 5.3300 | 5.3300 | 712,484 |
| 08 Jan 2024 | 5.3500 | 5.4040 | 5.2800 | 5.3200 | 5.3200 | 2,799,175 |
| 05 Jan 2024 | 5.4200 | 5.5500 | 5.3000 | 5.3300 | 5.3300 | 1,939,886 |
| 04 Jan 2024 | 5.3500 | 5.5500 | 5.2840 | 5.3500 | 5.3500 | 6,254,218 |
| 03 Jan 2024 | 5.4000 | 5.5400 | 5.3500 | 5.4500 | 5.4500 | 2,028,197 |
| 02 Jan 2024 | 5.5000 | 5.6960 | 5.3000 | 5.5400 | 5.5400 | 6,104,220 |
| 29 Dec 2023 | 5.5500 | 5.5500 | 5.2740 | 5.4000 | 5.4000 | 1,745,839 |
| 28 Dec 2023 | 5.4700 | 5.6900 | 5.4070 | 5.5000 | 5.5000 | 1,514,363 |
| 27 Dec 2023 | 5.6100 | 5.6900 | 5.5400 | 5.6000 | 5.6000 | 921,294 |
| 22 Dec 2023 | 5.4000 | 5.7000 | 5.2500 | 5.5900 | 5.5900 | 4,494,649 |
| 21 Dec 2023 | 5.3500 | 5.5000 | 5.3290 | 5.4800 | 5.4800 | 2,388,350 |
| 20 Dec 2023 | 5.1000 | 5.4900 | 5.0100 | 5.3000 | 5.3000 | 16,794,386 |
| 19 Dec 2023 | 4.9800 | 5.1000 | 4.9800 | 5.1000 | 5.1000 | 4,932,034 |
| 18 Dec 2023 | 5.1000 | 5.1000 | 4.8050 | 5.0000 | 5.0000 | 11,920,850 |
| 15 Dec 2023 | 5.2400 | 5.2500 | 5.0500 | 5.1400 | 5.1400 | 16,389,363 |
| 14 Dec 2023 | 5.2000 | 5.2400 | 5.1040 | 5.1800 | 5.1800 | 2,624,964 |
| 13 Dec 2023 | 5.2800 | 5.4000 | 5.1180 | 5.2000 | 5.2000 | 3,581,579 |
| 12 Dec 2023 | 5.3400 | 5.3500 | 5.2000 | 5.2400 | 5.2400 | 997,680 |
| 11 Dec 2023 | 5.5200 | 5.5200 | 5.1740 | 5.2500 | 5.2500 | 2,329,082 |
| 08 Dec 2023 | 5.2500 | 5.4000 | 5.2500 | 5.3000 | 5.3000 | 1,393,437 |
| 07 Dec 2023 | 5.3000 | 5.4000 | 5.2500 | 5.3500 | 5.3500 | 3,533,804 |
| 06 Dec 2023 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 1,477,952 |
| 05 Dec 2023 | 5.4000 | 5.5380 | 5.3600 | 5.4600 | 5.4600 | 4,793,915 |
| 04 Dec 2023 | 5.4100 | 5.5000 | 5.4100 | 5.4700 | 5.4700 | 1,984,054 |
| 01 Dec 2023 | 5.5400 | 5.5560 | 5.4500 | 5.5000 | 5.5000 | 1,895,248 |
| 30 Nov 2023 | 5.5000 | 5.6200 | 5.5000 | 5.5900 | 5.5900 | 465,109 |
| 29 Nov 2023 | 5.5000 | 5.6000 | 5.4200 | 5.5800 | 5.5800 | 2,481,777 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.