Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.200 | 3.595 | 3.105 | 3.200 | 3.200 | 1,491,624 |
| 2024-11-27 | 3.400 | 3.495 | 3.100 | 3.200 | 3.200 | 1,895,380 |
| 2024-11-26 | 3.310 | 3.500 | 3.150 | 3.200 | 3.200 | 6,159,810 |
| 2024-11-25 | 3.310 | 3.695 | 3.305 | 3.400 | 3.400 | 2,272,712 |
| 2024-11-22 | 3.385 | 3.645 | 3.305 | 3.400 | 3.400 | 2,128,338 |
| 2024-11-21 | 3.445 | 3.695 | 3.400 | 3.400 | 3.400 | 1,573,120 |
| 2024-11-20 | 3.450 | 3.600 | 3.425 | 3.425 | 3.425 | 2,043,395 |
| 2024-11-19 | 3.430 | 3.500 | 3.360 | 3.450 | 3.450 | 1,550,626 |
| 2024-11-18 | 3.500 | 3.500 | 3.405 | 3.490 | 3.490 | 1,980,927 |
| 2024-11-15 | 3.510 | 3.659 | 3.430 | 3.500 | 3.500 | 7,399,849 |
| 2024-11-14 | 3.500 | 3.750 | 3.355 | 3.510 | 3.510 | 12,114,691 |
| 2024-11-13 | 3.495 | 3.683 | 3.305 | 3.400 | 3.400 | 4,101,295 |
| 2024-11-12 | 3.475 | 3.750 | 3.315 | 3.500 | 3.500 | 10,100,633 |
| 2024-11-11 | 3.500 | 3.600 | 3.305 | 3.460 | 3.460 | 7,805,358 |
| 2024-11-08 | 3.050 | 3.695 | 3.018 | 3.490 | 3.490 | 16,088,377 |
| 2024-11-07 | 3.240 | 3.365 | 3.000 | 3.080 | 3.080 | 12,775,525 |
| 2024-11-06 | 3.250 | 3.430 | 3.210 | 3.210 | 3.210 | 9,262,734 |
| 2024-11-05 | 3.500 | 3.580 | 3.215 | 3.380 | 3.380 | 16,128,923 |
| 2024-11-04 | 3.920 | 4.100 | 3.420 | 3.550 | 3.550 | 17,017,048 |
| 2024-11-01 | 4.100 | 4.195 | 3.920 | 3.920 | 3.920 | 5,633,436 |
| 2024-10-31 | 4.320 | 4.495 | 3.820 | 3.935 | 3.935 | 31,656,709 |
| 2024-10-30 | 4.325 | 4.500 | 4.325 | 4.400 | 4.400 | 2,509,999 |
| 2024-10-29 | 4.350 | 4.590 | 4.325 | 4.370 | 4.370 | 3,061,815 |
| 2024-10-28 | 4.640 | 4.795 | 4.370 | 4.370 | 4.370 | 858,961 |
| 2024-10-25 | 4.405 | 4.795 | 4.400 | 4.505 | 4.505 | 1,914,808 |
| 2024-10-24 | 4.700 | 4.700 | 4.400 | 4.515 | 4.515 | 2,243,599 |
| 2024-10-23 | 4.505 | 4.731 | 4.400 | 4.460 | 4.460 | 1,853,722 |
| 2024-10-22 | 4.600 | 4.700 | 4.400 | 4.535 | 4.535 | 4,317,164 |
| 2024-10-21 | 4.805 | 5.020 | 4.625 | 4.625 | 4.625 | 1,583,781 |
| 2024-10-18 | 4.980 | 5.000 | 4.828 | 4.925 | 4.925 | 1,003,489 |
| 2024-10-17 | 5.000 | 5.190 | 4.878 | 4.915 | 4.915 | 2,668,226 |
| 2024-10-16 | 4.950 | 5.190 | 4.830 | 5.070 | 5.070 | 1,099,573 |
| 2024-10-15 | 5.000 | 5.190 | 4.930 | 5.090 | 5.090 | 1,466,585 |
| 2024-10-14 | 5.030 | 5.190 | 4.905 | 4.915 | 4.915 | 2,356,068 |
| 2024-10-11 | 5.120 | 5.200 | 4.755 | 5.040 | 5.040 | 2,026,674 |
| 2024-10-10 | 5.000 | 5.200 | 4.720 | 5.120 | 5.120 | 3,022,912 |
| 2024-10-09 | 4.880 | 5.080 | 4.750 | 5.000 | 5.000 | 2,260,560 |
| 2024-10-08 | 4.805 | 5.200 | 4.805 | 4.880 | 4.880 | 2,238,850 |
| 2024-10-07 | 4.685 | 5.030 | 4.405 | 5.030 | 5.030 | 2,162,375 |
| 2024-10-04 | 4.585 | 4.900 | 4.266 | 4.900 | 4.900 | 7,608,500 |
| 2024-10-03 | 4.695 | 4.895 | 4.514 | 4.690 | 4.690 | 1,186,491 |
| 2024-10-02 | 4.585 | 4.764 | 4.405 | 4.580 | 4.580 | 1,883,791 |
| 2024-10-01 | 4.700 | 4.795 | 4.443 | 4.685 | 4.685 | 3,591,317 |
| 2024-09-30 | 4.795 | 4.800 | 4.595 | 4.750 | 4.750 | 1,727,187 |
| 2024-09-27 | 4.800 | 4.800 | 4.680 | 4.755 | 4.755 | 1,244,572 |
| 2024-09-26 | 4.795 | 4.800 | 4.541 | 4.740 | 4.740 | 2,351,052 |
| 2024-09-25 | 4.825 | 4.995 | 4.598 | 4.800 | 4.800 | 4,110,114 |
| 2024-09-24 | 5.100 | 5.100 | 4.796 | 4.840 | 4.840 | 2,831,531 |
| 2024-09-23 | 5.090 | 5.100 | 4.749 | 4.940 | 4.940 | 975,488 |
| 2024-09-20 | 5.040 | 5.040 | 4.725 | 4.860 | 4.860 | 526,720 |
| 2024-09-19 | 4.895 | 4.963 | 4.745 | 4.835 | 4.835 | 1,288,454 |
| 2024-09-18 | 4.820 | 4.975 | 4.760 | 4.760 | 4.760 | 834,563 |
| 2024-09-17 | 5.040 | 5.050 | 4.729 | 4.900 | 4.900 | 1,578,751 |
| 2024-09-16 | 5.050 | 5.050 | 4.800 | 4.900 | 4.900 | 1,214,594 |
| 2024-09-13 | 5.000 | 5.050 | 4.755 | 5.050 | 5.050 | 1,720,146 |
| 2024-09-12 | 4.905 | 5.040 | 4.705 | 5.000 | 5.000 | 4,225,213 |
| 2024-09-11 | 5.080 | 5.260 | 4.900 | 4.900 | 4.900 | 2,235,801 |
| 2024-09-10 | 5.150 | 5.180 | 5.000 | 5.000 | 5.000 | 1,200,860 |
| 2024-09-09 | 5.000 | 5.290 | 5.000 | 5.100 | 5.100 | 1,333,658 |
| 2024-09-06 | 5.390 | 5.390 | 5.078 | 5.250 | 5.250 | 806,669 |
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.