Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.910 | 6.160 | 5.910 | 6.160 | 6.160 | 1,506,370 |
| 2022-07-14 | 6.160 | 6.427 | 5.910 | 6.100 | 6.100 | 2,760,643 |
| 2022-07-13 | 6.410 | 6.480 | 6.149 | 6.200 | 6.200 | 3,477,339 |
| 2022-07-12 | 6.490 | 6.700 | 6.310 | 6.400 | 6.400 | 3,129,598 |
| 2022-07-11 | 6.350 | 6.540 | 6.259 | 6.400 | 6.400 | 2,103,644 |
| 2022-07-08 | 6.400 | 6.434 | 6.320 | 6.400 | 6.400 | 1,146,003 |
| 2022-07-07 | 6.340 | 6.690 | 6.304 | 6.400 | 6.400 | 2,824,328 |
| 2022-07-06 | 6.100 | 6.500 | 6.100 | 6.300 | 6.300 | 1,796,102 |
| 2022-07-05 | 6.400 | 6.490 | 5.900 | 6.110 | 6.110 | 6,390,633 |
| 2022-07-04 | 6.650 | 6.790 | 6.380 | 6.470 | 6.470 | 2,181,447 |
| 2022-07-01 | 6.660 | 6.740 | 6.510 | 6.700 | 6.700 | 1,338,128 |
| 2022-06-30 | 6.490 | 6.750 | 6.450 | 6.600 | 6.600 | 3,613,395 |
| 2022-06-29 | 6.610 | 6.760 | 6.450 | 6.650 | 6.650 | 3,720,336 |
| 2022-06-28 | 6.830 | 6.830 | 6.575 | 6.640 | 6.640 | 2,231,082 |
| 2022-06-27 | 6.920 | 6.960 | 6.630 | 6.840 | 6.840 | 2,063,693 |
| 2022-06-24 | 6.830 | 6.980 | 6.810 | 6.900 | 6.900 | 1,590,916 |
| 2022-06-23 | 7.160 | 7.160 | 6.870 | 6.870 | 6.870 | 2,251,666 |
| 2022-06-22 | 7.190 | 7.190 | 6.870 | 7.160 | 7.160 | 3,049,426 |
| 2022-06-21 | 7.300 | 7.300 | 7.000 | 7.200 | 7.200 | 2,158,144 |
| 2022-06-20 | 7.170 | 7.300 | 7.090 | 7.300 | 7.300 | 971,398 |
| 2022-06-17 | 7.130 | 7.400 | 7.100 | 7.300 | 7.300 | 1,018,348 |
| 2022-06-16 | 7.250 | 7.371 | 6.895 | 7.220 | 7.220 | 4,018,570 |
| 2022-06-15 | 7.070 | 7.400 | 6.933 | 7.100 | 7.100 | 4,449,472 |
| 2022-06-14 | 7.210 | 7.490 | 6.900 | 7.150 | 7.150 | 4,479,083 |
| 2022-06-13 | 7.360 | 7.584 | 7.017 | 7.240 | 7.240 | 4,126,361 |
| 2022-06-10 | 7.800 | 7.930 | 7.463 | 7.550 | 7.550 | 2,417,762 |
| 2022-06-09 | 7.900 | 8.020 | 7.710 | 7.950 | 7.950 | 1,752,012 |
| 2022-06-08 | 7.980 | 8.200 | 7.910 | 8.050 | 8.050 | 1,344,944 |
| 2022-06-07 | 8.200 | 8.260 | 7.923 | 8.040 | 8.040 | 2,016,492 |
| 2022-06-06 | 7.750 | 8.300 | 7.580 | 8.270 | 8.270 | 8,361,457 |
| 2022-06-01 | 7.500 | 7.600 | 7.349 | 7.600 | 7.600 | 631,372 |
| 2022-05-31 | 7.460 | 7.500 | 7.200 | 7.500 | 7.500 | 1,265,945 |
| 2022-05-30 | 7.290 | 7.470 | 6.860 | 7.440 | 7.440 | 1,949,331 |
| 2022-05-27 | 7.290 | 7.300 | 7.112 | 7.140 | 7.140 | 1,229,024 |
| 2022-05-26 | 6.800 | 7.290 | 6.730 | 7.250 | 7.250 | 2,152,540 |
| 2022-05-25 | 6.750 | 6.940 | 6.710 | 6.835 | 6.835 | 620,040 |
| 2022-05-24 | 6.750 | 6.970 | 6.710 | 6.850 | 6.850 | 1,260,103 |
| 2022-05-23 | 6.950 | 7.240 | 6.800 | 6.800 | 6.800 | 2,167,729 |
| 2022-05-20 | 7.000 | 7.240 | 6.890 | 7.000 | 7.000 | 981,038 |
| 2022-05-19 | 7.110 | 7.135 | 6.880 | 7.000 | 7.000 | 1,703,842 |
| 2022-05-18 | 7.290 | 7.300 | 7.060 | 7.300 | 7.300 | 1,631,883 |
| 2022-05-17 | 7.050 | 7.290 | 7.007 | 7.190 | 7.190 | 1,096,073 |
| 2022-05-16 | 6.800 | 7.000 | 6.770 | 6.980 | 6.980 | 1,507,122 |
| 2022-05-13 | 6.740 | 7.000 | 6.587 | 6.800 | 6.800 | 1,521,847 |
| 2022-05-12 | 6.980 | 7.190 | 6.300 | 6.660 | 6.660 | 8,959,899 |
| 2022-05-11 | 7.200 | 7.266 | 6.860 | 7.000 | 7.000 | 2,188,151 |
| 2022-05-10 | 6.900 | 7.290 | 6.842 | 7.200 | 7.200 | 3,456,103 |
| 2022-05-09 | 6.890 | 7.060 | 6.540 | 6.800 | 6.800 | 3,494,792 |
| 2022-05-06 | 7.300 | 7.560 | 6.790 | 7.000 | 7.000 | 8,377,953 |
| 2022-05-05 | 7.720 | 7.890 | 7.250 | 7.350 | 7.350 | 2,784,514 |
| 2022-05-04 | 7.800 | 7.800 | 7.500 | 7.680 | 7.680 | 1,705,882 |
| 2022-05-03 | 7.700 | 7.840 | 7.660 | 7.720 | 7.720 | 1,297,624 |
| 2022-04-29 | 7.440 | 7.730 | 7.440 | 7.700 | 7.700 | 1,024,510 |
| 2022-04-28 | 7.840 | 7.840 | 7.350 | 7.350 | 7.350 | 2,781,268 |
| 2022-04-27 | 7.710 | 7.880 | 7.600 | 7.800 | 7.800 | 1,635,042 |
| 2022-04-26 | 7.800 | 7.990 | 7.710 | 7.900 | 7.900 | 900,503 |
| 2022-04-25 | 7.770 | 7.990 | 7.710 | 7.900 | 7.900 | 3,282,381 |
| 2022-04-22 | 7.940 | 7.990 | 7.804 | 7.870 | 7.870 | 1,606,787 |
| 2022-04-21 | 8.130 | 8.130 | 7.880 | 8.000 | 8.000 | 2,988,134 |
| 2022-04-20 | 8.150 | 8.195 | 7.810 | 8.100 | 8.100 | 2,341,439 |
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.