Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.700 | 5.770 | 5.690 | 5.700 | 5.700 | 5,785,179 |
| 2023-03-30 | 5.700 | 5.790 | 5.700 | 5.700 | 5.700 | 7,018,819 |
| 2023-03-29 | 5.750 | 5.910 | 5.679 | 5.780 | 5.780 | 6,645,523 |
| 2023-03-28 | 5.730 | 5.790 | 5.650 | 5.680 | 5.680 | 2,423,361 |
| 2023-03-27 | 5.700 | 5.900 | 5.630 | 5.730 | 5.730 | 5,496,618 |
| 2023-03-24 | 5.660 | 5.720 | 5.470 | 5.650 | 5.650 | 11,278,414 |
| 2023-03-23 | 5.900 | 6.060 | 5.667 | 5.680 | 5.680 | 7,927,316 |
| 2023-03-22 | 5.900 | 5.982 | 5.781 | 5.850 | 5.850 | 2,677,498 |
| 2023-03-21 | 5.840 | 6.091 | 5.840 | 5.900 | 5.900 | 4,213,263 |
| 2023-03-20 | 5.810 | 5.990 | 5.652 | 5.890 | 5.890 | 6,729,369 |
| 2023-03-17 | 6.000 | 6.190 | 5.900 | 5.990 | 5.990 | 7,814,821 |
| 2023-03-16 | 6.000 | 6.190 | 5.860 | 5.950 | 5.950 | 4,896,659 |
| 2023-03-15 | 6.000 | 6.290 | 5.900 | 5.930 | 5.930 | 5,616,084 |
| 2023-03-14 | 5.960 | 6.390 | 5.956 | 6.000 | 6.000 | 4,033,361 |
| 2023-03-13 | 6.200 | 6.280 | 5.900 | 5.960 | 5.960 | 14,711,537 |
| 2023-03-10 | 6.310 | 6.470 | 5.950 | 6.250 | 6.250 | 24,860,868 |
| 2023-03-09 | 6.940 | 6.970 | 6.229 | 6.500 | 6.500 | 12,197,159 |
| 2023-03-08 | 7.010 | 7.114 | 6.780 | 6.950 | 6.950 | 6,830,443 |
| 2023-03-07 | 7.100 | 7.250 | 7.030 | 7.060 | 7.060 | 4,425,127 |
| 2023-03-06 | 7.300 | 7.300 | 7.010 | 7.010 | 7.010 | 8,780,491 |
| 2023-03-03 | 7.400 | 7.572 | 7.250 | 7.440 | 7.440 | 6,943,375 |
| 2023-03-02 | 7.440 | 7.590 | 7.340 | 7.400 | 7.400 | 2,881,534 |
| 2023-03-01 | 7.340 | 7.580 | 7.250 | 7.420 | 7.420 | 1,715,612 |
| 2023-02-28 | 7.220 | 7.510 | 7.220 | 7.300 | 7.300 | 3,792,727 |
| 2023-02-27 | 7.260 | 7.470 | 7.150 | 7.300 | 7.300 | 3,456,123 |
| 2023-02-24 | 7.350 | 7.440 | 7.220 | 7.360 | 7.360 | 5,487,851 |
| 2023-02-23 | 7.570 | 7.590 | 7.170 | 7.290 | 7.290 | 3,497,519 |
| 2023-02-22 | 7.700 | 7.756 | 7.412 | 7.500 | 7.500 | 7,371,951 |
| 2023-02-21 | 7.350 | 7.444 | 7.250 | 7.440 | 7.440 | 3,116,866 |
| 2023-02-20 | 7.520 | 7.590 | 7.375 | 7.430 | 7.430 | 2,560,229 |
| 2023-02-17 | 7.400 | 7.490 | 7.363 | 7.430 | 7.430 | 2,003,850 |
| 2023-02-16 | 7.500 | 7.600 | 7.470 | 7.480 | 7.480 | 4,248,494 |
| 2023-02-15 | 7.700 | 7.700 | 7.444 | 7.500 | 7.500 | 1,789,328 |
| 2023-02-14 | 7.500 | 7.600 | 7.433 | 7.580 | 7.580 | 1,561,771 |
| 2023-02-13 | 7.480 | 7.580 | 7.360 | 7.530 | 7.530 | 2,004,605 |
| 2023-02-10 | 7.550 | 7.680 | 7.380 | 7.540 | 7.540 | 3,527,744 |
| 2023-02-09 | 7.820 | 7.900 | 7.600 | 7.600 | 7.600 | 8,712,189 |
| 2023-02-08 | 7.280 | 7.900 | 7.255 | 7.690 | 7.690 | 18,052,754 |
| 2023-02-07 | 7.150 | 7.420 | 7.000 | 7.250 | 7.250 | 11,909,375 |
| 2023-02-06 | 7.070 | 7.300 | 6.836 | 7.210 | 7.210 | 7,538,402 |
| 2023-02-03 | 6.830 | 6.940 | 6.710 | 6.900 | 6.900 | 2,677,716 |
| 2023-02-02 | 6.900 | 6.940 | 6.743 | 6.850 | 6.850 | 6,950,520 |
| 2023-02-01 | 7.000 | 7.140 | 6.846 | 6.900 | 6.900 | 3,736,719 |
| 2023-01-31 | 7.140 | 7.140 | 6.900 | 7.000 | 7.000 | 3,156,356 |
| 2023-01-30 | 7.200 | 7.280 | 7.000 | 7.200 | 7.200 | 4,523,284 |
| 2023-01-27 | 6.800 | 7.300 | 6.778 | 7.225 | 7.225 | 10,997,975 |
| 2023-01-26 | 6.740 | 6.940 | 6.580 | 6.850 | 6.850 | 5,906,093 |
| 2023-01-25 | 6.720 | 6.790 | 6.510 | 6.700 | 6.700 | 1,668,933 |
| 2023-01-24 | 6.700 | 6.750 | 6.650 | 6.750 | 6.750 | 1,272,835 |
| 2023-01-23 | 6.640 | 6.750 | 6.555 | 6.650 | 6.650 | 2,212,267 |
| 2023-01-20 | 6.600 | 6.700 | 6.513 | 6.700 | 6.700 | 4,844,558 |
| 2023-01-19 | 6.720 | 6.720 | 6.512 | 6.650 | 6.650 | 1,103,755 |
| 2023-01-18 | 6.750 | 6.800 | 6.669 | 6.750 | 6.750 | 5,008,714 |
| 2023-01-17 | 6.900 | 6.950 | 6.717 | 6.860 | 6.860 | 1,670,058 |
| 2023-01-16 | 6.900 | 6.900 | 6.582 | 6.900 | 6.900 | 4,554,545 |
| 2023-01-13 | 6.590 | 6.800 | 6.500 | 6.790 | 6.790 | 6,560,599 |
| 2023-01-12 | 6.520 | 6.600 | 6.480 | 6.550 | 6.550 | 2,838,038 |
| 2023-01-11 | 6.400 | 6.610 | 6.330 | 6.540 | 6.540 | 4,341,138 |
| 2023-01-10 | 6.420 | 6.550 | 6.000 | 6.400 | 6.400 | 32,094,709 |
| 2023-01-09 | 6.400 | 6.590 | 6.260 | 6.450 | 6.450 | 2,293,075 |
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.