Suss Microtec Se (0Q3C)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.665 | 6.665 | 6.665 | 11783 | 6.665 | DE |
| 4 | 0 | 0 | 6.665 | 6.665 | 6.665 | 32110 | 6.665 | DE |
| 12 | 0 | 0 | 6.665 | 6.665 | 6.665 | 25437 | 6.665 | DE |
| 26 | 0 | 0 | 6.665 | 6.665 | 6.665 | 16931 | 6.665 | DE |
| 52 | 0 | 0 | 6.665 | 6.665 | 6.665 | 17390 | 6.665 | DE |
| 156 | 0 | 0 | 6.665 | 6.665 | 6.665 | 10614 | 6.665 | DE |
| 260 | 0.46 | 7.41337630943 | 6.205 | 8.1 | 5.935 | 8346 | 6.6657677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 53613 |
| 1742491800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 19268 |
| 1742405400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 4971 |
| 1742319000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 27577 |
| 1742232600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 4287 |
| 1741973400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2812 |
| 1741887000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 57051 |
| 1741800600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 18455 |
| 1741714200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 72436 |
| 1741627800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 69170 |
| 1741368600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 132910 |
| 1741282200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2006 |
| 1741195800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 41491 |
| 1741109400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2803 |
| 1741023000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 4918 |
| 1740763800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 107143 |
| 1740677400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 26451 |
| 1740591000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 29821 |
| 1740504600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 11234 |
| 1740418200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 6622 |
| 1740159000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 779 |
| 1740072600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 1327 |
| 1739986200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 52256 |
| 1739899800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2228 |
| 1739813400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 817 |
| 1739554200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 12826 |
| 1739467800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 365 |
| 1739381400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 629 |
| 1739295000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 3587 |
| 1739208600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 852 |
| 1738949400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 342 |
| 1738863000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 1220 |
| 1738776600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 7683 |
| 1738690200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 171971 |
| 1738603800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 1784 |
| 1738344600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 81476 |
| 1738258200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2329 |
| 1738171800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 81555 |
| 1738085400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 45231 |
| 1737999000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 66871 |
| 1737739800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 57519 |
| 1737653400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 8519 |
| 1737567000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 5472 |
| 1737480600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 3859 |
| 1737394200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 4029 |
| 1737135000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 156619 |
| 1737048600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2118 |
| 1736962200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 9675 |
| 1736875800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2571 |
| 1736789400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 3378 |
| 1736530200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 4874 |
| 1736443800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 5244 |
| 1736357400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 24662 |
| 1736271000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 8229 |
| 1736184600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 21865 |
| 1735925400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 11 |
| 1735839000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 486 |
| 1735666200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
| 1735579800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2703 |
| 1735320600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 1416 |
| 1735061400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
| 1734975000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
