Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.700 | 4.985 | 4.700 | 4.900 | 4.900 | 2,537,637 |
| 2024-06-11 | 4.905 | 5.000 | 4.800 | 4.800 | 4.800 | 3,297,908 |
| 2024-06-10 | 4.830 | 5.080 | 4.761 | 4.930 | 4.930 | 3,364,496 |
| 2024-06-07 | 5.090 | 5.090 | 4.749 | 4.825 | 4.825 | 1,742,677 |
| 2024-06-06 | 4.795 | 4.930 | 4.725 | 4.820 | 4.820 | 2,145,219 |
| 2024-06-05 | 4.860 | 5.090 | 4.730 | 4.730 | 4.730 | 4,603,012 |
| 2024-06-04 | 5.000 | 5.070 | 4.722 | 4.800 | 4.800 | 1,120,528 |
| 2024-06-03 | 4.755 | 4.985 | 4.750 | 4.900 | 4.900 | 1,237,713 |
| 2024-05-31 | 4.750 | 4.975 | 4.725 | 4.815 | 4.815 | 1,764,397 |
| 2024-05-30 | 4.700 | 4.895 | 4.680 | 4.745 | 4.745 | 9,509,806 |
| 2024-05-29 | 4.865 | 5.090 | 4.756 | 4.800 | 4.800 | 1,963,857 |
| 2024-05-28 | 4.850 | 5.055 | 4.730 | 4.750 | 4.750 | 3,593,112 |
| 2024-05-24 | 4.855 | 5.140 | 4.800 | 4.950 | 4.950 | 1,652,398 |
| 2024-05-23 | 4.950 | 5.140 | 4.900 | 4.980 | 4.980 | 4,133,541 |
| 2024-05-22 | 4.950 | 5.150 | 4.950 | 4.975 | 4.975 | 1,958,754 |
| 2024-05-21 | 5.040 | 5.150 | 4.955 | 5.060 | 5.060 | 2,401,823 |
| 2024-05-20 | 5.100 | 5.160 | 4.960 | 5.000 | 5.000 | 7,251,185 |
| 2024-05-17 | 4.840 | 5.150 | 4.817 | 5.110 | 5.110 | 4,641,993 |
| 2024-05-16 | 4.805 | 4.976 | 4.760 | 4.960 | 4.960 | 2,238,984 |
| 2024-05-15 | 5.000 | 5.000 | 4.680 | 4.835 | 4.835 | 4,575,762 |
| 2024-05-14 | 4.855 | 5.070 | 4.805 | 4.900 | 4.900 | 3,099,146 |
| 2024-05-13 | 5.040 | 5.193 | 4.899 | 4.950 | 4.950 | 4,479,301 |
| 2024-05-10 | 5.110 | 5.362 | 5.040 | 5.130 | 5.130 | 4,704,248 |
| 2024-05-09 | 5.300 | 5.370 | 5.100 | 5.160 | 5.160 | 6,618,730 |
| 2024-05-08 | 5.250 | 5.490 | 5.040 | 5.220 | 5.220 | 7,545,680 |
| 2024-05-07 | 4.875 | 5.690 | 4.700 | 5.300 | 5.300 | 37,745,367 |
| 2024-05-03 | 4.500 | 4.765 | 4.500 | 4.755 | 4.755 | 7,193,097 |
| 2024-05-02 | 4.490 | 4.800 | 4.386 | 4.585 | 4.585 | 9,687,631 |
| 2024-05-01 | 4.300 | 4.575 | 4.300 | 4.425 | 4.425 | 3,040,795 |
| 2024-04-30 | 4.390 | 4.430 | 4.205 | 4.285 | 4.285 | 4,562,447 |
| 2024-04-29 | 4.600 | 4.600 | 4.265 | 4.395 | 4.395 | 3,010,439 |
| 2024-04-26 | 4.295 | 4.700 | 4.170 | 4.390 | 4.390 | 6,702,689 |
| 2024-04-25 | 4.015 | 4.458 | 4.001 | 4.205 | 4.205 | 12,246,605 |
| 2024-04-24 | 4.040 | 4.161 | 3.868 | 4.040 | 4.040 | 6,109,991 |
| 2024-04-23 | 4.045 | 4.155 | 4.018 | 4.040 | 4.040 | 3,727,712 |
| 2024-04-22 | 4.155 | 4.495 | 4.017 | 4.120 | 4.120 | 7,708,378 |
| 2024-04-19 | 4.285 | 4.440 | 4.150 | 4.240 | 4.240 | 4,409,194 |
| 2024-04-18 | 4.205 | 4.340 | 4.150 | 4.290 | 4.290 | 3,264,303 |
| 2024-04-17 | 4.365 | 4.660 | 4.196 | 4.270 | 4.270 | 10,244,282 |
| 2024-04-16 | 4.500 | 4.673 | 4.326 | 4.405 | 4.405 | 10,084,095 |
| 2024-04-15 | 4.705 | 4.895 | 4.580 | 4.640 | 4.640 | 5,206,500 |
| 2024-04-12 | 4.775 | 4.780 | 4.700 | 4.700 | 4.700 | 2,025,843 |
| 2024-04-11 | 4.705 | 4.800 | 4.700 | 4.765 | 4.765 | 2,368,552 |
| 2024-04-10 | 4.770 | 4.800 | 4.700 | 4.730 | 4.730 | 3,874,576 |
| 2024-04-09 | 4.760 | 4.830 | 4.705 | 4.770 | 4.770 | 3,428,719 |
| 2024-04-08 | 4.760 | 4.895 | 4.720 | 4.750 | 4.750 | 4,560,485 |
| 2024-04-05 | 4.800 | 4.830 | 4.710 | 4.750 | 4.750 | 2,394,486 |
| 2024-04-04 | 4.850 | 4.850 | 4.650 | 4.750 | 4.750 | 6,984,623 |
| 2024-04-03 | 4.900 | 5.030 | 4.725 | 4.830 | 4.830 | 5,938,015 |
| 2024-04-02 | 5.000 | 5.000 | 4.765 | 4.900 | 4.900 | 9,859,006 |
| 2024-03-28 | 4.980 | 5.001 | 4.918 | 4.920 | 4.920 | 6,109,504 |
| 2024-03-27 | 5.010 | 5.190 | 4.900 | 5.010 | 5.010 | 2,608,961 |
| 2024-03-26 | 4.950 | 5.170 | 4.948 | 5.000 | 5.000 | 1,574,881 |
| 2024-03-25 | 5.190 | 5.200 | 4.980 | 5.000 | 5.000 | 2,483,416 |
| 2024-03-22 | 4.960 | 5.105 | 4.955 | 5.020 | 5.020 | 1,794,186 |
| 2024-03-21 | 4.985 | 5.119 | 4.960 | 5.000 | 5.000 | 4,391,346 |
| 2024-03-20 | 5.080 | 5.506 | 5.000 | 5.040 | 5.040 | 3,172,875 |
| 2024-03-19 | 5.030 | 5.190 | 5.020 | 5.040 | 5.040 | 4,772,587 |
| 2024-03-18 | 5.020 | 5.200 | 4.880 | 5.050 | 5.050 | 21,647,612 |
| 2024-03-15 | 5.210 | 5.400 | 5.000 | 5.140 | 5.140 | 2,856,664 |
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.