Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.400 | 5.600 | 5.300 | 5.380 | 5.380 | 5,039,789 |
| 2023-06-29 | 5.420 | 5.590 | 5.327 | 5.450 | 5.450 | 5,370,056 |
| 2023-06-28 | 5.400 | 5.500 | 5.327 | 5.410 | 5.410 | 2,895,069 |
| 2023-06-27 | 5.480 | 5.566 | 5.377 | 5.400 | 5.400 | 5,158,613 |
| 2023-06-26 | 5.410 | 5.490 | 5.350 | 5.420 | 5.420 | 9,179,782 |
| 2023-06-23 | 5.480 | 5.620 | 5.351 | 5.450 | 5.450 | 5,131,033 |
| 2023-06-22 | 5.560 | 5.690 | 5.500 | 5.550 | 5.550 | 3,062,255 |
| 2023-06-21 | 5.700 | 5.700 | 5.515 | 5.700 | 5.700 | 1,022,282 |
| 2023-06-20 | 5.650 | 5.700 | 5.580 | 5.680 | 5.680 | 1,214,889 |
| 2023-06-19 | 5.700 | 5.700 | 5.515 | 5.650 | 5.650 | 1,865,553 |
| 2023-06-16 | 5.700 | 5.700 | 5.580 | 5.700 | 5.700 | 724,992 |
| 2023-06-15 | 5.700 | 5.700 | 5.500 | 5.680 | 5.680 | 2,194,343 |
| 2023-06-14 | 5.700 | 5.790 | 5.650 | 5.700 | 5.700 | 4,236,461 |
| 2023-06-13 | 5.800 | 5.800 | 5.738 | 5.750 | 5.750 | 813,578 |
| 2023-06-12 | 5.750 | 5.800 | 5.671 | 5.800 | 5.800 | 2,937,233 |
| 2023-06-09 | 5.750 | 5.800 | 5.670 | 5.750 | 5.750 | 2,859,647 |
| 2023-06-08 | 5.700 | 5.800 | 5.673 | 5.750 | 5.750 | 854,311 |
| 2023-06-07 | 5.600 | 5.700 | 5.560 | 5.700 | 5.700 | 4,534,593 |
| 2023-06-06 | 5.700 | 5.703 | 5.615 | 5.690 | 5.690 | 5,094,219 |
| 2023-06-05 | 5.700 | 5.776 | 5.651 | 5.700 | 5.700 | 2,449,958 |
| 2023-06-02 | 5.640 | 5.700 | 5.600 | 5.700 | 5.700 | 1,260,891 |
| 2023-06-01 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 1,773,838 |
| 2023-05-31 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 1,679,453 |
| 2023-05-30 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 5,334,756 |
| 2023-05-26 | 5.730 | 5.800 | 5.650 | 5.800 | 5.800 | 1,278,112 |
| 2023-05-25 | 5.800 | 5.800 | 5.545 | 5.750 | 5.750 | 2,702,969 |
| 2023-05-24 | 5.790 | 5.800 | 5.750 | 5.800 | 5.800 | 1,844,312 |
| 2023-05-23 | 5.800 | 5.800 | 5.710 | 5.800 | 5.800 | 4,725,572 |
| 2023-05-22 | 5.910 | 5.910 | 5.620 | 5.900 | 5.900 | 442,489 |
| 2023-05-19 | 6.000 | 6.000 | 5.810 | 5.900 | 5.900 | 1,780,752 |
| 2023-05-18 | 5.940 | 5.980 | 5.800 | 5.930 | 5.930 | 902,873 |
| 2023-05-17 | 5.900 | 6.100 | 5.710 | 5.870 | 5.870 | 4,500,943 |
| 2023-05-16 | 5.900 | 6.190 | 5.900 | 5.950 | 5.950 | 22,266,555 |
| 2023-05-15 | 5.750 | 5.890 | 5.700 | 5.750 | 5.750 | 1,833,595 |
| 2023-05-12 | 5.610 | 5.750 | 5.610 | 5.700 | 5.700 | 2,152,862 |
| 2023-05-11 | 5.690 | 5.750 | 5.550 | 5.700 | 5.700 | 3,524,127 |
| 2023-05-10 | 5.790 | 5.800 | 5.326 | 5.620 | 5.620 | 8,797,758 |
| 2023-05-09 | 5.750 | 5.800 | 5.680 | 5.800 | 5.800 | 2,086,701 |
| 2023-05-05 | 5.840 | 5.900 | 5.710 | 5.780 | 5.780 | 4,124,100 |
| 2023-05-04 | 5.810 | 5.850 | 5.480 | 5.820 | 5.820 | 5,726,706 |
| 2023-05-03 | 5.650 | 5.740 | 5.621 | 5.680 | 5.680 | 1,426,922 |
| 2023-05-02 | 5.810 | 5.890 | 5.560 | 5.700 | 5.700 | 4,336,528 |
| 2023-04-28 | 5.800 | 5.900 | 5.700 | 5.850 | 5.850 | 2,655,691 |
| 2023-04-27 | 5.940 | 5.940 | 5.800 | 5.850 | 5.850 | 3,177,493 |
| 2023-04-26 | 5.720 | 5.950 | 5.667 | 5.900 | 5.900 | 3,731,125 |
| 2023-04-25 | 5.780 | 5.859 | 5.600 | 5.700 | 5.700 | 2,978,707 |
| 2023-04-24 | 5.760 | 5.890 | 5.626 | 5.700 | 5.700 | 2,063,996 |
| 2023-04-21 | 5.810 | 5.890 | 5.750 | 5.800 | 5.800 | 2,925,541 |
| 2023-04-20 | 5.960 | 6.090 | 5.840 | 5.880 | 5.880 | 3,107,483 |
| 2023-04-19 | 6.050 | 6.125 | 5.940 | 6.000 | 6.000 | 2,876,399 |
| 2023-04-18 | 6.070 | 6.300 | 6.030 | 6.120 | 6.120 | 5,506,618 |
| 2023-04-17 | 6.030 | 6.190 | 5.960 | 6.160 | 6.160 | 3,013,353 |
| 2023-04-14 | 5.800 | 6.100 | 5.767 | 6.060 | 6.060 | 16,755,586 |
| 2023-04-13 | 5.700 | 5.790 | 5.500 | 5.730 | 5.730 | 2,593,992 |
| 2023-04-12 | 5.620 | 5.790 | 5.620 | 5.760 | 5.760 | 5,413,187 |
| 2023-04-11 | 5.600 | 5.800 | 5.550 | 5.630 | 5.630 | 5,974,967 |
| 2023-04-06 | 5.520 | 5.688 | 5.520 | 5.620 | 5.620 | 7,110,405 |
| 2023-04-05 | 5.510 | 5.640 | 5.420 | 5.490 | 5.490 | 4,649,826 |
| 2023-04-04 | 5.600 | 5.660 | 5.550 | 5.590 | 5.590 | 3,813,733 |
| 2023-04-03 | 5.670 | 5.800 | 5.550 | 5.620 | 5.620 | 5,332,596 |
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.