Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.200 | 5.390 | 5.067 | 5.100 | 5.100 | 1,484,093 |
| 2024-09-04 | 5.220 | 5.360 | 5.050 | 5.050 | 5.050 | 2,417,438 |
| 2024-09-03 | 5.250 | 5.400 | 5.120 | 5.220 | 5.220 | 3,036,102 |
| 2024-09-02 | 5.200 | 5.390 | 5.020 | 5.250 | 5.250 | 2,254,483 |
| 2024-08-30 | 5.290 | 5.330 | 5.088 | 5.200 | 5.200 | 3,617,826 |
| 2024-08-29 | 5.140 | 5.200 | 4.964 | 5.200 | 5.200 | 1,186,060 |
| 2024-08-28 | 5.090 | 5.150 | 4.705 | 5.070 | 5.070 | 3,289,703 |
| 2024-08-27 | 5.350 | 5.390 | 5.170 | 5.170 | 5.170 | 5,164,494 |
| 2024-08-23 | 5.390 | 5.390 | 5.111 | 5.150 | 5.150 | 4,041,037 |
| 2024-08-22 | 5.130 | 5.170 | 5.021 | 5.080 | 5.080 | 2,215,025 |
| 2024-08-21 | 5.000 | 5.140 | 4.933 | 4.980 | 4.980 | 1,340,065 |
| 2024-08-20 | 5.150 | 5.150 | 4.950 | 5.050 | 5.050 | 2,557,905 |
| 2024-08-19 | 5.390 | 5.390 | 5.000 | 5.150 | 5.150 | 4,619,574 |
| 2024-08-16 | 5.240 | 5.400 | 5.010 | 5.270 | 5.270 | 3,970,940 |
| 2024-08-15 | 5.180 | 5.400 | 5.150 | 5.250 | 5.250 | 6,702,409 |
| 2024-08-14 | 5.100 | 5.249 | 4.960 | 5.150 | 5.150 | 4,037,297 |
| 2024-08-13 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 3,567,406 |
| 2024-08-12 | 5.000 | 5.000 | 4.605 | 4.825 | 4.825 | 1,842,019 |
| 2024-08-09 | 4.995 | 4.995 | 4.600 | 4.865 | 4.865 | 4,509,754 |
| 2024-08-08 | 4.700 | 4.951 | 4.700 | 4.820 | 4.820 | 5,238,543 |
| 2024-08-07 | 4.430 | 4.700 | 4.400 | 4.680 | 4.680 | 2,122,488 |
| 2024-08-06 | 4.500 | 4.500 | 4.393 | 4.405 | 4.405 | 1,338,063 |
| 2024-08-05 | 4.600 | 4.600 | 4.210 | 4.500 | 4.500 | 5,684,835 |
| 2024-08-02 | 4.695 | 4.745 | 4.450 | 4.620 | 4.620 | 1,311,555 |
| 2024-08-01 | 4.650 | 4.750 | 4.474 | 4.645 | 4.645 | 1,346,334 |
| 2024-07-31 | 4.595 | 4.640 | 4.505 | 4.605 | 4.605 | 1,191,585 |
| 2024-07-30 | 4.400 | 4.615 | 4.400 | 4.600 | 4.600 | 1,126,859 |
| 2024-07-29 | 4.505 | 4.600 | 4.430 | 4.500 | 4.500 | 1,693,649 |
| 2024-07-26 | 4.550 | 4.600 | 4.465 | 4.600 | 4.600 | 1,327,039 |
| 2024-07-25 | 4.530 | 4.600 | 4.365 | 4.570 | 4.570 | 1,944,815 |
| 2024-07-24 | 4.500 | 4.620 | 4.425 | 4.600 | 4.600 | 1,384,247 |
| 2024-07-23 | 4.550 | 4.600 | 4.440 | 4.550 | 4.550 | 1,845,236 |
| 2024-07-22 | 4.545 | 4.600 | 4.365 | 4.500 | 4.500 | 1,086,582 |
| 2024-07-19 | 4.400 | 4.550 | 4.205 | 4.550 | 4.550 | 591,550 |
| 2024-07-18 | 4.300 | 4.650 | 4.300 | 4.550 | 4.550 | 2,963,955 |
| 2024-07-17 | 4.600 | 4.695 | 4.425 | 4.550 | 4.550 | 2,877,195 |
| 2024-07-16 | 4.440 | 4.570 | 4.332 | 4.570 | 4.570 | 1,316,015 |
| 2024-07-15 | 4.600 | 4.650 | 4.399 | 4.550 | 4.550 | 1,792,504 |
| 2024-07-12 | 4.495 | 4.700 | 4.430 | 4.600 | 4.600 | 3,277,468 |
| 2024-07-11 | 4.510 | 4.560 | 4.305 | 4.560 | 4.560 | 2,285,857 |
| 2024-07-10 | 4.420 | 4.574 | 4.336 | 4.560 | 4.560 | 2,028,289 |
| 2024-07-09 | 4.610 | 4.740 | 4.300 | 4.500 | 4.500 | 7,587,317 |
| 2024-07-08 | 4.600 | 4.800 | 4.570 | 4.630 | 4.630 | 4,373,989 |
| 2024-07-05 | 4.600 | 4.700 | 4.500 | 4.675 | 4.675 | 2,825,219 |
| 2024-07-04 | 4.385 | 4.500 | 4.362 | 4.500 | 4.500 | 2,608,851 |
| 2024-07-03 | 4.515 | 4.555 | 4.350 | 4.420 | 4.420 | 3,114,489 |
| 2024-07-02 | 4.400 | 4.490 | 4.205 | 4.400 | 4.400 | 1,691,084 |
| 2024-07-01 | 4.500 | 4.657 | 4.380 | 4.405 | 4.405 | 2,295,005 |
| 2024-06-28 | 4.600 | 4.669 | 4.249 | 4.500 | 4.500 | 3,345,920 |
| 2024-06-27 | 4.500 | 4.700 | 4.455 | 4.650 | 4.650 | 5,064,941 |
| 2024-06-26 | 4.700 | 4.995 | 4.500 | 4.580 | 4.580 | 6,953,157 |
| 2024-06-25 | 4.800 | 4.895 | 4.575 | 4.720 | 4.720 | 2,249,444 |
| 2024-06-24 | 4.670 | 4.961 | 4.670 | 4.750 | 4.750 | 1,600,720 |
| 2024-06-21 | 4.655 | 4.980 | 4.655 | 4.700 | 4.700 | 1,591,580 |
| 2024-06-20 | 4.795 | 5.090 | 4.660 | 4.790 | 4.790 | 2,890,712 |
| 2024-06-19 | 4.900 | 4.970 | 4.780 | 4.780 | 4.780 | 712,631 |
| 2024-06-18 | 4.905 | 4.965 | 4.770 | 4.860 | 4.860 | 1,442,273 |
| 2024-06-17 | 4.815 | 5.045 | 4.755 | 4.785 | 4.785 | 1,556,328 |
| 2024-06-14 | 4.965 | 5.060 | 4.800 | 4.945 | 4.945 | 2,269,442 |
| 2024-06-13 | 4.965 | 5.100 | 4.901 | 5.050 | 5.050 | 6,658,285 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.