Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 6.400 | 6.500 | 6.060 | 6.150 | 6.150 | 18,701,810 |
| 2022-10-10 | 6.310 | 6.450 | 6.125 | 6.350 | 6.350 | 3,162,263 |
| 2022-10-07 | 6.500 | 6.580 | 6.000 | 6.310 | 6.310 | 8,112,368 |
| 2022-10-06 | 6.950 | 7.000 | 6.345 | 6.460 | 6.460 | 25,766,347 |
| 2022-10-05 | 5.750 | 5.890 | 5.650 | 5.800 | 5.800 | 3,968,833 |
| 2022-10-04 | 5.500 | 5.806 | 5.500 | 5.800 | 5.800 | 3,978,435 |
| 2022-10-03 | 5.400 | 5.500 | 5.250 | 5.460 | 5.460 | 4,002,450 |
| 2022-09-30 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 1,584,023 |
| 2022-09-29 | 5.320 | 5.390 | 5.200 | 5.350 | 5.350 | 3,495,316 |
| 2022-09-28 | 5.390 | 5.404 | 5.200 | 5.370 | 5.370 | 3,537,453 |
| 2022-09-27 | 5.450 | 5.490 | 5.304 | 5.390 | 5.390 | 3,038,972 |
| 2022-09-26 | 5.430 | 5.530 | 5.265 | 5.380 | 5.380 | 5,484,486 |
| 2022-09-23 | 5.800 | 6.040 | 5.310 | 5.550 | 5.550 | 4,432,508 |
| 2022-09-22 | 5.710 | 5.910 | 5.680 | 5.745 | 5.745 | 1,983,908 |
| 2022-09-21 | 5.930 | 6.090 | 5.760 | 5.900 | 5.900 | 1,590,671 |
| 2022-09-20 | 5.960 | 6.030 | 5.865 | 6.000 | 6.000 | 957,326 |
| 2022-09-16 | 5.900 | 5.990 | 5.900 | 5.930 | 5.930 | 1,183,156 |
| 2022-09-15 | 6.000 | 6.088 | 5.770 | 5.950 | 5.950 | 4,750,780 |
| 2022-09-14 | 5.800 | 5.956 | 5.500 | 5.885 | 5.885 | 13,772,459 |
| 2022-09-13 | 6.030 | 6.126 | 5.750 | 5.900 | 5.900 | 3,059,252 |
| 2022-09-12 | 5.870 | 6.100 | 5.790 | 6.100 | 6.100 | 2,316,693 |
| 2022-09-09 | 5.900 | 6.090 | 5.830 | 5.950 | 5.950 | 1,803,183 |
| 2022-09-08 | 5.860 | 5.990 | 5.710 | 5.850 | 5.850 | 2,352,575 |
| 2022-09-07 | 5.710 | 5.990 | 5.710 | 5.710 | 5.710 | 1,530,113 |
| 2022-09-06 | 5.800 | 5.900 | 5.709 | 5.850 | 5.850 | 2,293,543 |
| 2022-09-05 | 5.800 | 5.940 | 5.733 | 5.825 | 5.825 | 543,184 |
| 2022-09-02 | 5.990 | 5.990 | 5.730 | 5.860 | 5.860 | 1,145,749 |
| 2022-09-01 | 5.910 | 5.990 | 5.700 | 5.850 | 5.850 | 2,859,743 |
| 2022-08-31 | 6.000 | 6.100 | 5.838 | 6.100 | 6.100 | 2,699,415 |
| 2022-08-30 | 6.000 | 6.100 | 5.830 | 6.000 | 6.000 | 2,066,816 |
| 2022-08-26 | 5.990 | 6.090 | 5.900 | 5.940 | 5.940 | 1,026,058 |
| 2022-08-25 | 6.040 | 6.133 | 5.827 | 5.970 | 5.970 | 3,052,422 |
| 2022-08-24 | 6.170 | 6.200 | 5.898 | 6.110 | 6.110 | 3,720,251 |
| 2022-08-23 | 6.070 | 6.190 | 6.000 | 6.180 | 6.180 | 1,419,317 |
| 2022-08-22 | 6.400 | 6.400 | 6.000 | 6.010 | 6.010 | 3,326,429 |
| 2022-08-19 | 6.290 | 6.467 | 6.080 | 6.400 | 6.400 | 6,227,554 |
| 2022-08-18 | 6.000 | 6.250 | 5.860 | 6.180 | 6.180 | 2,992,119 |
| 2022-08-17 | 5.970 | 6.120 | 5.900 | 6.000 | 6.000 | 3,134,854 |
| 2022-08-16 | 6.300 | 6.327 | 5.810 | 6.130 | 6.130 | 5,106,145 |
| 2022-08-15 | 6.200 | 6.469 | 6.200 | 6.300 | 6.300 | 14,650,269 |
| 2022-08-12 | 6.000 | 6.200 | 5.895 | 6.080 | 6.080 | 11,107,074 |
| 2022-08-11 | 5.690 | 6.020 | 5.590 | 5.890 | 5.890 | 67,393,827 |
| 2022-08-10 | 5.300 | 5.620 | 5.300 | 5.570 | 5.570 | 30,290,302 |
| 2022-08-09 | 5.440 | 5.490 | 5.332 | 5.405 | 5.405 | 954,494 |
| 2022-08-08 | 5.430 | 5.450 | 5.240 | 5.405 | 5.405 | 3,299,556 |
| 2022-08-05 | 5.400 | 5.430 | 5.200 | 5.310 | 5.310 | 4,129,287 |
| 2022-08-04 | 5.430 | 5.490 | 5.310 | 5.440 | 5.440 | 2,320,230 |
| 2022-08-03 | 5.450 | 5.560 | 5.360 | 5.360 | 5.360 | 18,464,790 |
| 2022-08-02 | 5.270 | 5.600 | 5.000 | 5.370 | 5.370 | 15,615,718 |
| 2022-08-01 | 5.550 | 5.660 | 5.110 | 5.270 | 5.270 | 22,459,067 |
| 2022-07-29 | 5.160 | 5.700 | 5.110 | 5.500 | 5.500 | 17,106,525 |
| 2022-07-28 | 5.530 | 5.660 | 5.191 | 5.360 | 5.360 | 18,061,660 |
| 2022-07-27 | 5.840 | 6.003 | 5.480 | 5.600 | 5.600 | 19,504,309 |
| 2022-07-26 | 6.000 | 6.091 | 5.740 | 5.950 | 5.950 | 8,325,733 |
| 2022-07-25 | 6.300 | 6.390 | 6.050 | 6.100 | 6.100 | 7,315,690 |
| 2022-07-22 | 6.160 | 6.380 | 6.160 | 6.380 | 6.380 | 929,282 |
| 2022-07-21 | 6.110 | 6.280 | 5.947 | 6.240 | 6.240 | 7,795,371 |
| 2022-07-20 | 6.010 | 6.190 | 6.010 | 6.105 | 6.105 | 2,058,129 |
| 2022-07-19 | 6.050 | 6.164 | 5.990 | 6.100 | 6.100 | 1,919,712 |
| 2022-07-18 | 6.050 | 6.190 | 5.954 | 6.100 | 6.100 | 1,622,964 |
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.