Seeing Machines Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	10.000	10.044	9.344	9.750	9.750	17,208,224
2022-01-20	10.140	10.280	9.980	10.000	10.000	9,615,621
2022-01-19	10.240	10.280	10.100	10.200	10.200	2,308,195
2022-01-18	10.200	10.580	10.110	10.220	10.220	3,189,742
2022-01-17	10.200	10.580	10.000	10.340	10.340	6,820,760
2022-01-14	10.480	10.480	9.990	10.300	10.300	5,948,406
2022-01-13	10.480	10.480	10.240	10.400	10.400	2,445,472
2022-01-12	10.440	10.660	10.300	10.400	10.400	3,106,360
2022-01-11	10.700	10.814	10.443	10.600	10.600	4,125,087
2022-01-10	10.800	10.800	10.400	10.400	10.400	3,753,545
2022-01-07	11.000	11.000	10.520	10.820	10.820	4,691,119
2022-01-06	10.980	11.440	10.800	10.980	10.980	6,549,157
2022-01-05	10.500	11.471	10.400	11.120	11.120	8,587,578
2022-01-04	10.020	10.500	10.020	10.400	10.400	3,753,690
2021-12-31	10.020	10.480	10.000	10.460	10.460	1,320,072
2021-12-30	10.220	10.380	10.000	10.080	10.080	3,574,061
2021-12-29	10.200	10.571	10.020	10.140	10.140	1,974,100
2021-12-24	10.220	10.580	10.040	10.200	10.200	952,610
2021-12-23	10.300	10.482	10.020	10.200	10.200	1,937,011
2021-12-22	10.300	10.459	10.175	10.340	10.340	2,296,327
2021-12-21	10.180	10.380	9.998	10.320	10.320	2,401,806
2021-12-20	10.140	10.480	9.800	10.280	10.280	5,052,877
2021-12-17	10.560	10.960	10.007	10.260	10.260	4,665,756
2021-12-16	10.920	11.330	10.340	10.580	10.580	9,289,745
2021-12-15	10.500	10.560	10.100	10.100	10.100	3,009,585
2021-12-14	10.400	10.592	10.300	10.300	10.300	3,559,651
2021-12-13	10.600	10.760	10.218	10.460	10.460	4,390,995
2021-12-10	10.960	10.960	10.588	10.680	10.680	2,041,073
2021-12-09	10.800	10.972	10.700	10.800	10.800	4,944,010
2021-12-08	10.900	11.000	10.540	11.000	11.000	2,662,589
2021-12-07	10.700	11.000	10.632	11.000	11.000	4,036,998
2021-12-06	10.660	11.240	10.468	11.000	11.000	5,775,920
2021-12-03	11.040	11.180	10.500	10.500	10.500	4,643,245
2021-12-02	10.900	11.280	10.520	11.000	11.000	3,663,756
2021-12-01	10.800	11.280	10.540	11.080	11.080	6,308,279
2021-11-30	10.780	10.980	10.300	10.980	10.980	4,670,127
2021-11-29	10.700	11.280	10.000	10.880	10.880	7,066,291
2021-11-26	11.320	11.580	10.532	10.740	10.740	14,008,520
2021-11-25	11.600	11.760	11.380	11.500	11.500	9,377,777
2021-11-24	11.820	12.100	11.300	11.600	11.600	10,586,279
2021-11-23	11.500	12.200	11.500	11.700	11.700	17,058,534
2021-11-22	11.900	12.260	11.634	12.000	12.000	3,924,007
2021-11-19	11.900	12.080	11.520	11.700	11.700	3,801,686
2021-11-18	11.880	12.280	11.240	11.700	11.700	5,321,745
2021-11-17	11.120	11.440	11.094	11.200	11.200	1,154,954
2021-11-16	11.400	11.700	11.036	11.300	11.300	2,474,119
2021-11-15	11.060	11.560	11.040	11.200	11.200	4,756,258
2021-11-12	11.500	11.500	10.933	11.100	11.100	5,082,166
2021-11-11	11.200	11.440	11.200	11.300	11.300	1,644,889
2021-11-10	11.400	11.400	11.047	11.250	11.250	5,179,134
2021-11-09	11.420	11.905	11.300	11.460	11.460	9,046,249
2021-11-08	11.000	11.690	10.616	11.410	11.410	11,672,075
2021-11-05	10.660	11.000	10.587	10.800	10.800	2,520,709
2021-11-04	10.800	10.800	10.360	10.460	10.460	2,606,714
2021-11-03	10.700	10.760	10.120	10.700	10.700	2,606,530
2021-11-02	10.500	10.700	10.300	10.540	10.540	4,264,926
2021-11-01	10.180	10.580	9.990	10.400	10.400	8,091,899
2021-10-29	9.870	10.212	9.750	10.180	10.180	1,678,522
2021-10-28	9.910	10.280	9.700	9.850	9.850	1,259,901
2021-10-27	9.800	10.260	9.655	9.800	9.800	2,262,618

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.