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 | 3.95 | 5.35 | 3.6 | 106383 | 3.95 | DE |
| 4 | -0.1 | -2.46913580247 | 4.05 | 5.5 | 3.6 | 159632 | 4.05523882 | DE |
| 12 | 0.4 | 11.2676056338 | 3.55 | 5.8 | 3.1413 | 303164 | 3.94875703 | DE |
| 26 | -0.9 | -18.5567010309 | 4.85 | 6 | 3.0174 | 314234 | 4.18904584 | DE |
| 52 | -1.25 | -24.0384615385 | 5.2 | 6.15 | 3.0174 | 360192 | 4.55312144 | DE |
| 156 | -4.85 | -55.1136363636 | 8.8 | 8.8 | 3.0174 | 466645 | 5.8634329 | DE |
| 260 | -0.5 | -11.2359550562 | 4.45 | 13.251 | 2.3 | 532831 | 7.18869785 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 3.95 | 0 | 0.00 | 3.95 | 5 | 3.6 | 57240 |
| 1739460900 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 41315 |
| 1739378040 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 0 |
| 1739291220 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 5000 |
| 1739202480 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 36109 |
| 1738937700 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 449491 |
| 1738855980 | 3.95 | -0.1 | -2.47 | 4.05 | 5.4 | 3.6 | 229289 |
| 1738772880 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 126559 |
| 1738686480 | 4.05 | 0 | 0.00 | 4.05 | 5 | 3.65 | 2557 |
| 1738596900 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 185612 |
| 1738337520 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 247697 |
| 1738254840 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 237398 |
| 1738165140 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 33764 |
| 1738078980 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 188604 |
| 1737975300 | 4.05 | -0.1 | -2.41 | 4.05 | 5.4 | 3.65 | 398152 |
| 1737735960 | 4.15 | -0.1 | -2.35 | 4.25 | 5 | 3.7 | 347970 |
| 1737649680 | 4.25 | 0 | 0.00 | 4.25 | 5.5 | 3.75 | 31375 |
| 1737563340 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1737476940 | 4.25 | 0.2 | 4.94 | 4.05 | 5.4 | 3.75 | 254689 |
| 1737390480 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 119188 |
| 1737131340 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 98244 |
| 1737044940 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 381767 |
| 1736955300 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 742234 |
| 1736869080 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 1744175 |
| 1736782500 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 129898 |
| 1736524020 | 4.05 | 0 | 0.00 | 4.05 | 5 | 3.65 | 160679 |
| 1736439600 | 4.05 | -0.2 | -4.71 | 4.25 | 5.5 | 3.65 | 755782 |
| 1736353620 | 4.25 | 0 | 0.00 | 4.25 | 5.5 | 3.75 | 25498 |
| 1736264400 | 4.25 | -0.4 | -8.60 | 4.65 | 5.7 | 3.75 | 146767 |
| 1736180880 | 4.65 | 0 | 0.00 | 4.65 | 5.7 | 3.95 | 83863 |
| 1735918500 | 4.65 | 0 | 0.00 | 4.65 | 5.7 | 3.95 | 110832 |
| 1735832160 | 4.65 | -0.1 | -2.11 | 4.65 | 5.7 | 3.95 | 203929 |
| 1735662660 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735576260 | 4.75 | -0.1 | -2.06 | 4.85 | 5.8 | 4 | 317375 |
| 1735313700 | 4.85 | 0.1 | 2.11 | 4.75 | 5 | 4.05 | 677256 |
| 1735057680 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734971280 | 4.75 | 0.3 | 6.74 | 5 | 5.55 | 4 | 574037 |
| 1734712200 | 4.45 | 0 | 0.00 | 4.45 | 5.55 | 3.9 | 182278 |
| 1734622440 | 4.45 | 0.1 | 2.30 | 4.35 | 5.5 | 3.9 | 290248 |
| 1734536340 | 4.35 | 0.1 | 2.35 | 4.35 | 5.5 | 3.85 | 723592 |
| 1734449880 | 4.25 | -0.1 | -2.30 | 4.35 | 5.5 | 3.8 | 336349 |
| 1734366420 | 4.35 | 0.6 | 16.00 | 3.85 | 5.3 | 3.8024 | 400706 |
| 1734104460 | 3.75 | 0.2 | 5.63 | 3.55 | 5.15 | 3.5 | 433761 |
| 1734020880 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 750557 |
| 1733931060 | 3.55 | 0.2 | 5.97 | 3.35 | 5.05 | 3.35 | 388686 |
| 1733848080 | 3.35 | 0.1 | 3.08 | 3.25 | 5 | 3.25 | 227390 |
| 1733761860 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.25 | 115060 |
| 1733495700 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.25 | 925811 |
| 1733416140 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.243 | 312919 |
| 1733326500 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.1974999 | 230834 |
| 1733239800 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.21 | 235639 |
| 1733156940 | 3.25 | -0.1 | -2.99 | 3.35 | 5.05 | 3.1413 | 443350 |
| 1732897620 | 3.35 | 0 | 0.00 | 3.35 | 5.05 | 3.1622 | 134301 |
| 1732808160 | 3.35 | 0 | 0.00 | 3.35 | 5.05 | 3.1658 | 41026 |
| 1732721820 | 3.35 | 0.19 | 5.89 | 3.35 | 5.05 | 3.2639999 | 50062 |
| 1732638480 | 3.1638 | -0.39 | -10.88 | 3.55 | 5.15 | 3.1638 | 901452 |
| 1732548840 | 3.55 | 0 | 0.00 | 3.55 | 5 | 3.328 | 139769 |
| 1732289460 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.389 | 19952 |
| 1732203480 | 3.55 | 0 | 0.00 | 3.55 | 5 | 3.4 | 71485 |
| 1732120140 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 74371 |
| 1732033620 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.3577 | 399429 |
| 1731947580 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 348061 |
| 1731688080 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 196056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
