Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 5.100 | 5.100 | 4.805 | 5.000 | 5.000 | 12,220,850 |
| 2023-12-15 | 5.240 | 5.250 | 5.050 | 5.140 | 5.140 | 16,389,363 |
| 2023-12-14 | 5.200 | 5.240 | 5.104 | 5.180 | 5.180 | 2,624,964 |
| 2023-12-13 | 5.280 | 5.400 | 5.118 | 5.200 | 5.200 | 3,581,580 |
| 2023-12-12 | 5.340 | 5.350 | 5.200 | 5.240 | 5.240 | 998,661 |
| 2023-12-11 | 5.520 | 5.520 | 5.174 | 5.250 | 5.250 | 2,360,334 |
| 2023-12-08 | 5.250 | 5.400 | 5.250 | 5.300 | 5.300 | 1,393,437 |
| 2023-12-07 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 3,533,804 |
| 2023-12-06 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,511,153 |
| 2023-12-05 | 5.400 | 5.538 | 5.360 | 5.460 | 5.460 | 4,878,964 |
| 2023-12-04 | 5.410 | 5.500 | 5.410 | 5.470 | 5.470 | 2,009,247 |
| 2023-12-01 | 5.540 | 5.556 | 5.450 | 5.500 | 5.500 | 1,928,848 |
| 2023-11-30 | 5.500 | 5.620 | 5.500 | 5.590 | 5.590 | 465,109 |
| 2023-11-29 | 5.500 | 5.600 | 5.420 | 5.580 | 5.580 | 2,580,561 |
| 2023-11-28 | 5.600 | 5.600 | 5.360 | 5.500 | 5.500 | 3,556,229 |
| 2023-11-27 | 5.650 | 5.650 | 5.450 | 5.600 | 5.600 | 946,943 |
| 2023-11-24 | 5.550 | 5.650 | 5.541 | 5.650 | 5.650 | 447,086 |
| 2023-11-23 | 5.480 | 5.650 | 5.472 | 5.590 | 5.590 | 945,627 |
| 2023-11-22 | 5.500 | 5.620 | 5.425 | 5.510 | 5.510 | 1,302,221 |
| 2023-11-21 | 5.560 | 5.650 | 5.260 | 5.560 | 5.560 | 2,193,979 |
| 2023-11-20 | 5.700 | 5.700 | 5.535 | 5.580 | 5.580 | 1,052,726 |
| 2023-11-17 | 5.650 | 5.700 | 5.510 | 5.600 | 5.600 | 1,633,371 |
| 2023-11-16 | 5.650 | 5.750 | 5.500 | 5.600 | 5.600 | 1,210,803 |
| 2023-11-15 | 5.740 | 5.840 | 5.660 | 5.720 | 5.720 | 1,204,741 |
| 2023-11-14 | 5.850 | 5.900 | 5.610 | 5.780 | 5.780 | 3,805,682 |
| 2023-11-13 | 5.750 | 5.890 | 5.610 | 5.760 | 5.760 | 1,853,698 |
| 2023-11-10 | 5.860 | 5.900 | 5.780 | 5.820 | 5.820 | 1,913,765 |
| 2023-11-09 | 5.850 | 5.950 | 5.805 | 5.840 | 5.840 | 4,721,719 |
| 2023-11-08 | 5.740 | 5.872 | 5.560 | 5.800 | 5.800 | 4,227,022 |
| 2023-11-07 | 5.790 | 5.900 | 5.655 | 5.720 | 5.720 | 3,992,849 |
| 2023-11-06 | 5.440 | 5.790 | 5.409 | 5.750 | 5.750 | 7,872,888 |
| 2023-11-03 | 5.180 | 5.420 | 5.180 | 5.410 | 5.410 | 4,316,557 |
| 2023-11-02 | 5.200 | 5.253 | 5.070 | 5.160 | 5.160 | 2,014,874 |
| 2023-11-01 | 5.200 | 5.238 | 5.150 | 5.160 | 5.160 | 1,516,798 |
| 2023-10-31 | 5.000 | 5.331 | 5.000 | 5.190 | 5.190 | 5,543,197 |
| 2023-10-30 | 5.000 | 5.040 | 4.977 | 5.000 | 5.000 | 20,318,395 |
| 2023-10-27 | 4.930 | 5.100 | 4.930 | 5.000 | 5.000 | 13,896,214 |
| 2023-10-26 | 4.950 | 5.000 | 4.900 | 4.980 | 4.980 | 4,181,122 |
| 2023-10-25 | 4.975 | 5.040 | 4.893 | 4.910 | 4.910 | 8,643,276 |
| 2023-10-24 | 5.050 | 5.090 | 4.960 | 4.990 | 4.990 | 13,424,576 |
| 2023-10-23 | 5.160 | 5.300 | 5.010 | 5.060 | 5.060 | 3,892,285 |
| 2023-10-20 | 5.100 | 5.270 | 5.020 | 5.200 | 5.200 | 12,648,622 |
| 2023-10-19 | 5.160 | 5.280 | 5.077 | 5.110 | 5.110 | 4,155,081 |
| 2023-10-18 | 5.200 | 5.390 | 5.097 | 5.180 | 5.180 | 4,587,832 |
| 2023-10-17 | 5.250 | 5.380 | 5.113 | 5.170 | 5.170 | 6,901,869 |
| 2023-10-16 | 5.610 | 5.890 | 5.137 | 5.230 | 5.230 | 6,917,959 |
| 2023-10-13 | 5.450 | 5.590 | 5.327 | 5.450 | 5.450 | 3,498,880 |
| 2023-10-12 | 5.340 | 5.490 | 5.210 | 5.490 | 5.490 | 3,640,318 |
| 2023-10-11 | 5.500 | 5.500 | 5.323 | 5.400 | 5.400 | 1,243,143 |
| 2023-10-10 | 5.350 | 5.490 | 5.262 | 5.460 | 5.460 | 4,610,109 |
| 2023-10-09 | 5.300 | 5.470 | 5.210 | 5.335 | 5.335 | 1,112,586 |
| 2023-10-06 | 5.360 | 5.490 | 5.283 | 5.400 | 5.400 | 1,462,436 |
| 2023-10-05 | 5.300 | 5.480 | 5.260 | 5.400 | 5.400 | 2,004,239 |
| 2023-10-04 | 5.300 | 5.400 | 5.050 | 5.310 | 5.310 | 3,339,155 |
| 2023-10-03 | 5.350 | 5.590 | 5.181 | 5.360 | 5.360 | 3,923,653 |
| 2023-10-02 | 5.450 | 5.520 | 5.400 | 5.440 | 5.440 | 1,006,584 |
| 2023-09-29 | 5.450 | 5.530 | 5.358 | 5.445 | 5.445 | 1,819,233 |
| 2023-09-28 | 5.500 | 5.690 | 5.350 | 5.515 | 5.515 | 1,648,302 |
| 2023-09-27 | 5.360 | 5.638 | 5.333 | 5.430 | 5.430 | 3,733,463 |
| 2023-09-26 | 5.450 | 5.600 | 5.357 | 5.420 | 5.420 | 2,997,140 |
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.