Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.370 | 5.390 | 5.110 | 5.250 | 5.250 | 3,930,306 |
| 2024-03-13 | 5.190 | 5.540 | 5.123 | 5.350 | 5.350 | 10,086,397 |
| 2024-03-12 | 5.180 | 5.200 | 5.036 | 5.200 | 5.200 | 2,326,653 |
| 2024-03-11 | 5.000 | 5.140 | 4.905 | 5.040 | 5.040 | 38,642,488 |
| 2024-03-08 | 5.010 | 5.200 | 4.910 | 5.000 | 5.000 | 2,662,923 |
| 2024-03-07 | 4.950 | 5.190 | 4.860 | 5.030 | 5.030 | 2,023,443 |
| 2024-03-06 | 4.840 | 4.970 | 4.820 | 4.870 | 4.870 | 1,859,929 |
| 2024-03-05 | 5.060 | 5.090 | 4.850 | 4.920 | 4.920 | 2,050,739 |
| 2024-03-04 | 5.020 | 5.190 | 4.835 | 4.970 | 4.970 | 641,344 |
| 2024-03-01 | 4.930 | 5.080 | 4.815 | 4.900 | 4.900 | 2,277,225 |
| 2024-02-29 | 4.900 | 4.910 | 4.813 | 4.890 | 4.890 | 3,017,934 |
| 2024-02-28 | 4.905 | 5.070 | 4.855 | 4.900 | 4.900 | 1,610,351 |
| 2024-02-27 | 4.950 | 5.130 | 4.919 | 4.950 | 4.950 | 2,846,341 |
| 2024-02-26 | 5.130 | 5.190 | 4.945 | 5.000 | 5.000 | 1,426,025 |
| 2024-02-23 | 5.000 | 5.180 | 4.950 | 5.000 | 5.000 | 1,320,340 |
| 2024-02-22 | 5.160 | 5.170 | 4.985 | 5.150 | 5.150 | 2,621,592 |
| 2024-02-21 | 5.090 | 5.170 | 4.948 | 5.000 | 5.000 | 1,125,922 |
| 2024-02-20 | 4.925 | 5.190 | 4.920 | 5.040 | 5.040 | 2,781,607 |
| 2024-02-19 | 4.980 | 5.080 | 4.911 | 5.000 | 5.000 | 3,151,310 |
| 2024-02-16 | 5.200 | 5.200 | 4.951 | 5.040 | 5.040 | 3,318,061 |
| 2024-02-15 | 5.050 | 5.080 | 4.900 | 5.050 | 5.050 | 4,257,107 |
| 2024-02-14 | 5.060 | 5.060 | 5.000 | 5.040 | 5.040 | 1,103,829 |
| 2024-02-13 | 5.030 | 5.080 | 4.980 | 5.060 | 5.060 | 1,194,717 |
| 2024-02-12 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 3,242,856 |
| 2024-02-09 | 5.100 | 5.290 | 4.998 | 5.070 | 5.070 | 6,991,797 |
| 2024-02-08 | 5.210 | 5.312 | 5.017 | 5.150 | 5.150 | 7,105,326 |
| 2024-02-07 | 5.340 | 5.340 | 5.210 | 5.250 | 5.250 | 1,287,095 |
| 2024-02-06 | 5.300 | 5.361 | 5.200 | 5.300 | 5.300 | 1,155,012 |
| 2024-02-05 | 5.340 | 5.590 | 5.200 | 5.300 | 5.300 | 2,111,242 |
| 2024-02-02 | 5.330 | 5.510 | 5.250 | 5.420 | 5.420 | 1,785,024 |
| 2024-02-01 | 5.440 | 5.580 | 5.270 | 5.420 | 5.420 | 2,267,592 |
| 2024-01-31 | 5.390 | 5.400 | 5.330 | 5.340 | 5.340 | 3,625,706 |
| 2024-01-30 | 5.340 | 5.590 | 5.280 | 5.400 | 5.400 | 2,533,646 |
| 2024-01-29 | 5.260 | 5.600 | 5.220 | 5.320 | 5.320 | 2,440,589 |
| 2024-01-26 | 5.280 | 5.590 | 5.270 | 5.280 | 5.280 | 3,452,540 |
| 2024-01-25 | 5.340 | 5.445 | 5.210 | 5.280 | 5.280 | 9,194,079 |
| 2024-01-24 | 5.410 | 5.570 | 5.348 | 5.360 | 5.360 | 3,507,019 |
| 2024-01-23 | 5.400 | 5.500 | 5.370 | 5.400 | 5.400 | 7,190,066 |
| 2024-01-22 | 5.460 | 5.600 | 5.375 | 5.450 | 5.450 | 47,206,358 |
| 2024-01-19 | 5.300 | 5.340 | 5.250 | 5.340 | 5.340 | 1,812,092 |
| 2024-01-18 | 5.340 | 5.380 | 5.250 | 5.300 | 5.300 | 2,618,410 |
| 2024-01-17 | 5.300 | 5.445 | 5.240 | 5.350 | 5.350 | 1,243,201 |
| 2024-01-16 | 5.320 | 5.400 | 5.300 | 5.350 | 5.350 | 1,622,160 |
| 2024-01-15 | 5.250 | 5.490 | 5.240 | 5.380 | 5.380 | 1,724,083 |
| 2024-01-12 | 5.380 | 5.558 | 5.290 | 5.380 | 5.380 | 2,691,123 |
| 2024-01-11 | 5.430 | 5.500 | 5.370 | 5.400 | 5.400 | 3,740,881 |
| 2024-01-10 | 5.320 | 5.500 | 5.320 | 5.380 | 5.380 | 4,836,954 |
| 2024-01-09 | 5.540 | 5.540 | 5.329 | 5.330 | 5.330 | 712,484 |
| 2024-01-08 | 5.350 | 5.404 | 5.280 | 5.320 | 5.320 | 3,000,777 |
| 2024-01-05 | 5.420 | 5.550 | 5.300 | 5.330 | 5.330 | 1,939,887 |
| 2024-01-04 | 5.350 | 5.550 | 5.284 | 5.350 | 5.350 | 5,636,241 |
| 2024-01-03 | 5.400 | 5.540 | 5.350 | 5.450 | 5.450 | 2,096,498 |
| 2024-01-02 | 5.500 | 5.696 | 5.300 | 5.540 | 5.540 | 6,177,395 |
| 2023-12-29 | 5.550 | 5.550 | 5.274 | 5.400 | 5.400 | 1,745,839 |
| 2023-12-28 | 5.470 | 5.650 | 5.407 | 5.500 | 5.500 | 1,514,363 |
| 2023-12-27 | 5.610 | 5.690 | 5.540 | 5.600 | 5.600 | 921,294 |
| 2023-12-22 | 5.400 | 5.700 | 5.250 | 5.590 | 5.590 | 2,814,649 |
| 2023-12-21 | 5.350 | 5.500 | 5.329 | 5.480 | 5.480 | 2,388,350 |
| 2023-12-20 | 5.100 | 5.490 | 5.010 | 5.300 | 5.300 | 19,055,430 |
| 2023-12-19 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 4,932,034 |
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.