Seeing Machines Ltd (SEE.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.85 | 5.85 | 4.05 | 330913 | 4.95 | DE |
| 4 | -0.3 | -5.82524271845 | 5.15 | 5.95 | 4.05 | 398444 | 4.88055045 | DE |
| 12 | -0.3 | -5.82524271845 | 5.15 | 6.05 | 3.65 | 515182 | 4.78393115 | DE |
| 26 | -0.5 | -9.34579439252 | 5.35 | 6.2 | 3.65 | 507427 | 5.07000724 | DE |
| 52 | -1 | -17.094017094 | 5.85 | 6.2 | 3.65 | 479574 | 5.27260398 | DE |
| 156 | -4.7 | -49.2146596859 | 9.55 | 12.352 | 3.65 | 517270 | 7.04063622 | DE |
| 260 | 1.65 | 51.5625 | 3.2 | 13.251 | 2.351 | 563256 | 7.15944488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718894280 | 4.85 | -0.1 | -2.02 | 4.95 | 5 | 4.05 | 367573 |
| 1718807460 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 194339 |
| 1718724540 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 143987 |
| 1718634720 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 483515 |
| 1718378940 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 414232 |
| 1718292600 | 4.95 | 0.1 | 2.06 | 4.85 | 5.8 | 4.1 | 418491 |
| 1718203020 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 791827 |
| 1718119740 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 663504 |
| 1718029980 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1717770780 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 196725 |
| 1717684800 | 4.85 | 0 | 0.00 | 4.85 | 5 | 4.05 | 791894 |
| 1717600500 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 589017 |
| 1717514760 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 358922 |
| 1717428540 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 513930 |
| 1717166580 | 4.85 | 0 | 0.00 | 4.85 | 5 | 4.05 | 303327 |
| 1717079640 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 52163 |
| 1716993360 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1716906960 | 4.85 | -0.2 | -3.96 | 5.05 | 5.9 | 4.05 | 650278 |
| 1716564600 | 5.05 | 0 | 0.00 | 5.05 | 5.9 | 4.15 | 76870 |
| 1716478140 | 5.05 | -0.1 | -1.94 | 5.15 | 5.95 | 4.15 | 130522 |
| 1716388620 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.2 | 534633 |
| 1716302280 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.2 | 264579 |
| 1716215640 | 5.15 | 0.2 | 4.04 | 4.95 | 5.85 | 4.2 | 456638 |
| 1715956440 | 4.95 | 0.2 | 4.21 | 4.75 | 5.75 | 4.1 | 980418 |
| 1715870040 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4 | 448290 |
| 1715786940 | 4.75 | -0.3 | -5.94 | 5.05 | 5.9 | 4 | 126586 |
| 1715700540 | 5.05 | 0 | 0.00 | 5.05 | 5.9 | 4.15 | 132743 |
| 1715614140 | 5.05 | -0.2 | -3.81 | 5.25 | 6 | 4.15 | 320535 |
| 1715355240 | 5.25 | 0 | 0.00 | 5.25 | 6 | 4.25 | 202888 |
| 1715265300 | 5.25 | -0.1 | -1.87 | 5.35 | 6.05 | 4.25 | 238296 |
| 1715182020 | 5.35 | 0.1 | 1.90 | 5.25 | 6 | 4.3 | 325273 |
| 1715095740 | 5.25 | 0.7 | 15.38 | 4.65 | 5.65 | 4.25 | 1964504 |
| 1714750020 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 709668 |
| 1714663440 | 4.55 | 0.1 | 2.25 | 4.45 | 5.6 | 3.9 | 50001 |
| 1714574280 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 83452 |
| 1714487880 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 334426 |
| 1714402080 | 4.45 | -0.1 | -2.20 | 4.55 | 5.65 | 3.85 | 116005 |
| 1714145400 | 4.55 | 0.3 | 7.06 | 4.25 | 5.5 | 3.85 | 1576810 |
| 1714058940 | 4.25 | 0.2 | 4.94 | 4.05 | 5.4 | 3.75 | 603396 |
| 1713972360 | 4.05 | -0.2 | -4.71 | 4.25 | 5.5 | 3.65 | 400823 |
| 1713886080 | 4.25 | 0 | 0.00 | 4.25 | 5.5 | 3.75 | 97021 |
| 1713799740 | 4.25 | -0.1 | -2.30 | 4.35 | 5.55 | 3.75 | 1245340 |
| 1713537600 | 4.35 | 0 | 0.00 | 4.35 | 5 | 3.8 | 481868 |
| 1713453960 | 4.35 | 0 | 0.00 | 4.35 | 5.55 | 3.8 | 241776 |
| 1713365220 | 4.35 | -0.3 | -6.45 | 4.65 | 5.75 | 3.8 | 1352647 |
| 1713281160 | 4.65 | -0.1 | -2.11 | 4.75 | 5.75 | 4.3816 | 1450154 |
| 1713192300 | 4.75 | -0.1 | -2.06 | 4.85 | 5.75 | 4.5648 | 1058578 |
| 1712936040 | 4.85 | 0 | 0.00 | 4.85 | 5.75 | 4.709 | 290911 |
| 1712845920 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.722 | 265355 |
| 1712759940 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.7405 | 419887 |
| 1712673480 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.7695999 | 628908 |
| 1712587140 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.7335 | 1354310 |
| 1712327640 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.7307 | 176282 |
| 1712244240 | 4.85 | -0.1 | -2.02 | 4.95 | 5.85 | 4.6966 | 1295086 |
| 1712155560 | 4.95 | -0.1 | -1.98 | 5.05 | 5.9 | 4.7543 | 356674 |
| 1712068740 | 5.05 | -0.1 | -1.94 | 5.15 | 5.95 | 4.844 | 153240 |
| 1711639860 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.9176 | 308305 |
| 1711553820 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.95 | 144929 |
| 1711467240 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.9498 | 60672 |
| 1711380660 | 5.15 | 0 | 0.00 | 5.15 | 5.75 | 4.95 | 551468 |
| 1711122060 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.95 | 185773 |
| 1711035240 | 5.15 | 0.1 | 1.98 | 5.05 | 5.9 | 4.95 | 282407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
