Ubsetf Semc (SEMC)
LSE
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 848 | -0.88 | -0.10 | 848 | 848 | 848 | 0 |
| 1740504600 | 848.875 | -0.63 | -0.07 | 848.875 | 848.875 | 848.875 | 0 |
| 1740418200 | 849.5 | 1 | 0.12 | 849.5 | 849.5 | 849.5 | 0 |
| 1740159000 | 848.5 | 0.38 | 0.04 | 848.5 | 848.5 | 848.5 | 0 |
| 1740072600 | 848.125 | -4.38 | -0.51 | 848.125 | 848.125 | 848.125 | 0 |
| 1739986200 | 852.5 | 3.5 | 0.41 | 852.5 | 852.5 | 852.5 | 0 |
| 1739899800 | 849 | -1.13 | -0.13 | 849 | 849 | 849 | 0 |
| 1739813400 | 850.125 | -0.38 | -0.04 | 850.125 | 850.125 | 850.125 | 0 |
| 1739554200 | 850.5 | -2.63 | -0.31 | 850.5 | 850.5 | 850.5 | 0 |
| 1739467800 | 853.125 | -5.88 | -0.68 | 853.125 | 853.125 | 853.125 | 0 |
| 1739381400 | 859 | -1 | -0.12 | 859 | 859 | 859 | 0 |
| 1739295000 | 860 | -2.88 | -0.33 | 860 | 860 | 860 | 0 |
| 1739208600 | 862.875 | 2.5 | 0.29 | 862.875 | 862.875 | 862.875 | 0 |
| 1738949400 | 860.375 | 1.13 | 0.13 | 860.375 | 860.375 | 860.375 | 0 |
| 1738863000 | 859.25 | 5.63 | 0.66 | 859.25 | 859.25 | 859.25 | 0 |
| 1738776600 | 853.625 | -0.38 | -0.04 | 853.625 | 853.625 | 853.625 | 0 |
| 1738690200 | 854 | -3.5 | -0.41 | 854 | 854 | 854 | 0 |
| 1738603800 | 857.5 | -27.5 | -3.11 | 857.5 | 857.5 | 857.5 | 0 |
| 1738344600 | 885 | 3 | 0.34 | 885 | 885 | 885 | 0 |
| 1738258200 | 882 | -2 | -0.23 | 882 | 882 | 882 | 0 |
| 1738171800 | 884 | 1.25 | 0.14 | 884 | 884 | 884 | 0 |
| 1738085400 | 882.75 | 3 | 0.34 | 882.75 | 882.75 | 882.75 | 0 |
| 1737999000 | 879.75 | 1.5 | 0.17 | 879.75 | 879.75 | 879.75 | 0 |
| 1737739800 | 878.25 | -10 | -1.13 | 878.25 | 878.25 | 878.25 | 0 |
| 1737653400 | 888.25 | -1 | -0.11 | 888.25 | 888.25 | 888.25 | 0 |
| 1737567000 | 889.25 | 0 | 0.00 | 889.25 | 889.25 | 889.25 | 0 |
| 1737480600 | 889.25 | -1 | -0.11 | 889.25 | 889.25 | 889.25 | 0 |
| 1737394200 | 890.25 | -7 | -0.78 | 895.5 | 895.5 | 889.75 | 142 |
| 1737135000 | 897.25 | 2.75 | 0.31 | 898 | 898 | 897.25 | 77 |
| 1737048600 | 894.5 | 1.13 | 0.13 | 894.5 | 894.5 | 894.5 | 0 |
| 1736962200 | 893.375 | 1.38 | 0.15 | 888.75 | 893.375 | 888.75 | 1066 |
| 1736875800 | 892 | -2.5 | -0.28 | 892 | 892 | 892 | 0 |
| 1736789400 | 894.5 | 2.5 | 0.28 | 894.5 | 894.5 | 894.5 | 0 |
| 1736530200 | 892 | 5.88 | 0.66 | 888.75 | 892 | 888.75 | 989 |
| 1736443800 | 886.125 | 4.38 | 0.50 | 886.125 | 886.125 | 886.125 | 0 |
| 1736357400 | 881.75 | 9.75 | 1.12 | 881.75 | 881.75 | 881.75 | 0 |
| 1736271000 | 872 | 2.13 | 0.24 | 872 | 872 | 872 | 0 |
| 1736184600 | 869.875 | -6.88 | -0.78 | 869.875 | 869.875 | 869.875 | 0 |
| 1735925400 | 876.75 | -2 | -0.23 | 876.75 | 876.75 | 876.75 | 0 |
| 1735839000 | 878.75 | 10 | 1.15 | 878.75 | 878.75 | 878.75 | 0 |
| 1735666200 | 868.75 | 0 | 0.00 | 868.75 | 868.75 | 868.75 | 0 |
| 1735579800 | 868.75 | 6.25 | 0.72 | 868.75 | 868.75 | 868.75 | 0 |
| 1735320600 | 862.5 | -2.75 | -0.32 | 862.5 | 862.5 | 862.5 | 0 |
| 1735061400 | 865.25 | 0 | 0.00 | 865.25 | 865.25 | 865.25 | 0 |
| 1734975000 | 865.25 | 1.75 | 0.20 | 865.25 | 865.25 | 865.25 | 0 |
| 1734715800 | 863.5 | 2.13 | 0.25 | 863.5 | 863.5 | 863.5 | 0 |
| 1734629400 | 861.375 | 4.25 | 0.50 | 861.375 | 861.375 | 861.375 | 0 |
| 1734543000 | 857.125 | 0.88 | 0.10 | 857.125 | 857.125 | 857.125 | 0 |
| 1734456600 | 856.25 | -1.5 | -0.17 | 856.25 | 856.25 | 856.25 | 0 |
| 1734370200 | 857.75 | -3.88 | -0.45 | 857.75 | 857.75 | 857.75 | 0 |
| 1734111000 | 861.625 | 3.13 | 0.36 | 861.625 | 861.625 | 861.625 | 0 |
| 1734024600 | 858.5 | 3.75 | 0.44 | 858.5 | 858.5 | 858.5 | 0 |
| 1733938200 | 854.75 | -0.88 | -0.10 | 854.75 | 854.75 | 854.75 | 0 |
| 1733851800 | 855.625 | 2.5 | 0.29 | 855.625 | 855.625 | 855.625 | 0 |
| 1733765400 | 853.125 | -3.63 | -0.42 | 852 | 853.125 | 852 | 164 |
| 1733506200 | 856.75 | 4 | 0.47 | 851 | 856.75 | 851 | 4132 |
| 1733419800 | 852.75 | -2.63 | -0.31 | 852.75 | 852.75 | 852.75 | 0 |
| 1733333400 | 855.375 | -2.75 | -0.32 | 855.375 | 855.375 | 855.375 | 0 |
| 1733247000 | 858.125 | -0.63 | -0.07 | 858.125 | 858.125 | 858.125 | 0 |
| 1733160600 | 858.75 | 4.13 | 0.48 | 858.75 | 858.75 | 858.75 | 0 |
| 1732901400 | 854.625 | -1.75 | -0.20 | 854.625 | 854.625 | 854.625 | 0 |
| 1732815000 | 856.375 | -0.25 | -0.03 | 856.375 | 856.375 | 856.375 | 0 |
| 1732728600 | 856.625 | -7 | -0.81 | 856.625 | 856.625 | 856.625 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
