Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 7.950 | 8.090 | 7.850 | 8.000 | 8.000 | 4,393,629 |
| 2022-04-14 | 7.850 | 8.100 | 7.750 | 8.100 | 8.100 | 3,165,514 |
| 2022-04-13 | 7.880 | 7.960 | 7.660 | 7.840 | 7.840 | 1,357,615 |
| 2022-04-12 | 7.820 | 8.030 | 7.660 | 7.900 | 7.900 | 2,913,627 |
| 2022-04-11 | 8.090 | 8.090 | 7.730 | 7.980 | 7.980 | 3,176,538 |
| 2022-04-08 | 7.510 | 8.150 | 7.500 | 7.985 | 7.985 | 6,654,752 |
| 2022-04-07 | 7.600 | 7.750 | 7.440 | 7.440 | 7.440 | 3,339,545 |
| 2022-04-06 | 7.420 | 7.710 | 7.302 | 7.600 | 7.600 | 6,635,162 |
| 2022-04-05 | 7.380 | 7.400 | 7.171 | 7.400 | 7.400 | 2,247,682 |
| 2022-04-04 | 7.590 | 7.590 | 7.200 | 7.430 | 7.430 | 3,897,071 |
| 2022-04-01 | 7.330 | 7.670 | 7.302 | 7.500 | 7.500 | 3,704,063 |
| 2022-03-31 | 7.600 | 7.730 | 7.350 | 7.500 | 7.500 | 3,160,504 |
| 2022-03-30 | 7.810 | 8.066 | 7.400 | 7.600 | 7.600 | 10,314,850 |
| 2022-03-29 | 8.060 | 8.060 | 7.760 | 8.000 | 8.000 | 2,050,977 |
| 2022-03-28 | 7.810 | 8.070 | 7.790 | 7.980 | 7.980 | 1,002,514 |
| 2022-03-25 | 8.100 | 8.120 | 7.850 | 8.000 | 8.000 | 3,283,962 |
| 2022-03-24 | 7.900 | 8.090 | 7.900 | 8.080 | 8.080 | 2,245,196 |
| 2022-03-23 | 8.000 | 8.090 | 7.830 | 7.950 | 7.950 | 1,207,467 |
| 2022-03-22 | 7.810 | 8.180 | 7.810 | 8.000 | 8.000 | 775,627 |
| 2022-03-21 | 8.110 | 8.110 | 7.820 | 7.950 | 7.950 | 1,867,966 |
| 2022-03-18 | 8.090 | 8.130 | 7.920 | 8.030 | 8.030 | 1,914,021 |
| 2022-03-17 | 7.980 | 8.100 | 7.810 | 8.100 | 8.100 | 1,659,403 |
| 2022-03-16 | 7.790 | 7.900 | 7.564 | 7.900 | 7.900 | 2,790,634 |
| 2022-03-15 | 7.540 | 7.800 | 7.250 | 7.500 | 7.500 | 3,137,554 |
| 2022-03-14 | 7.890 | 8.090 | 7.450 | 7.750 | 7.750 | 2,899,013 |
| 2022-03-11 | 7.360 | 8.033 | 7.360 | 7.720 | 7.720 | 7,093,095 |
| 2022-03-10 | 7.310 | 7.600 | 7.310 | 7.390 | 7.390 | 5,737,290 |
| 2022-03-09 | 7.060 | 7.381 | 6.900 | 7.360 | 7.360 | 4,711,761 |
| 2022-03-08 | 6.790 | 7.072 | 6.540 | 7.000 | 7.000 | 6,078,370 |
| 2022-03-07 | 7.150 | 7.280 | 6.700 | 6.770 | 6.770 | 8,410,315 |
| 2022-03-04 | 7.520 | 7.720 | 7.000 | 7.230 | 7.230 | 11,203,328 |
| 2022-03-03 | 7.950 | 8.090 | 7.530 | 7.600 | 7.600 | 3,531,405 |
| 2022-03-02 | 8.020 | 8.090 | 7.700 | 8.000 | 8.000 | 3,870,489 |
| 2022-03-01 | 8.310 | 8.500 | 7.800 | 7.820 | 7.820 | 8,243,904 |
| 2022-02-28 | 7.850 | 8.500 | 7.663 | 8.500 | 8.500 | 12,582,935 |
| 2022-02-25 | 7.350 | 7.990 | 7.048 | 7.900 | 7.900 | 22,012,192 |
| 2022-02-24 | 7.610 | 7.650 | 6.820 | 7.110 | 7.110 | 35,266,823 |
| 2022-02-23 | 8.000 | 8.243 | 7.640 | 7.900 | 7.900 | 10,593,879 |
| 2022-02-22 | 8.210 | 8.244 | 7.857 | 7.900 | 7.900 | 6,889,214 |
| 2022-02-21 | 8.260 | 8.470 | 8.210 | 8.335 | 8.335 | 1,998,797 |
| 2022-02-18 | 8.470 | 8.500 | 8.300 | 8.500 | 8.500 | 3,076,857 |
| 2022-02-17 | 8.380 | 8.450 | 8.150 | 8.260 | 8.260 | 1,583,548 |
| 2022-02-16 | 8.500 | 8.500 | 8.240 | 8.370 | 8.370 | 5,204,534 |
| 2022-02-15 | 8.210 | 8.500 | 8.210 | 8.480 | 8.480 | 2,835,058 |
| 2022-02-14 | 8.450 | 8.572 | 8.251 | 8.300 | 8.300 | 2,954,144 |
| 2022-02-11 | 8.510 | 8.600 | 8.499 | 8.550 | 8.550 | 3,667,415 |
| 2022-02-10 | 8.450 | 9.102 | 8.450 | 8.550 | 8.550 | 12,145,817 |
| 2022-02-09 | 8.500 | 8.690 | 8.440 | 8.520 | 8.520 | 15,316,073 |
| 2022-02-08 | 8.700 | 8.922 | 8.430 | 8.500 | 8.500 | 7,665,228 |
| 2022-02-07 | 8.900 | 9.000 | 8.600 | 9.000 | 9.000 | 2,686,433 |
| 2022-02-04 | 8.800 | 9.090 | 8.710 | 8.900 | 8.900 | 1,195,273 |
| 2022-02-03 | 9.200 | 9.200 | 8.750 | 8.850 | 8.850 | 2,290,060 |
| 2022-02-02 | 9.300 | 9.300 | 9.000 | 9.230 | 9.230 | 1,801,695 |
| 2022-02-01 | 9.080 | 9.322 | 9.010 | 9.300 | 9.300 | 885,439 |
| 2022-01-31 | 9.240 | 9.250 | 8.920 | 9.100 | 9.100 | 2,241,215 |
| 2022-01-28 | 9.110 | 9.400 | 8.940 | 9.070 | 9.070 | 5,589,633 |
| 2022-01-27 | 9.100 | 9.250 | 8.861 | 9.240 | 9.240 | 4,184,007 |
| 2022-01-26 | 8.670 | 9.250 | 8.667 | 9.130 | 9.130 | 6,654,137 |
| 2022-01-25 | 8.840 | 9.230 | 8.600 | 8.800 | 8.800 | 5,750,580 |
| 2022-01-24 | 9.830 | 9.840 | 8.510 | 9.000 | 9.000 | 23,204,548 |
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.