Amdi Semicondu (SEMG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4600.5 | 39.5 | 0.87 | 4575 | 4602.5 | 4575 | 4487 |
| 1739899800 | 4561 | 7 | 0.15 | 4604.5 | 4604.5 | 4547.5 | 7160 |
| 1739813400 | 4554 | 50 | 1.11 | 4546 | 4555 | 4546 | 3859 |
| 1739554200 | 4504 | -20.75 | -0.46 | 4500.5 | 4509.5 | 4486 | 1920 |
| 1739467800 | 4524.75 | 45.25 | 1.01 | 4492 | 4529.5 | 4464.5 | 3786 |
| 1739381400 | 4479.5 | -66 | -1.45 | 4447 | 4502.5 | 4447 | 8398 |
| 1739295000 | 4545.5 | 8.75 | 0.19 | 4533.5 | 4547.5 | 4502 | 11716 |
| 1739208600 | 4536.75 | 89 | 2.00 | 4525.5 | 4552.5 | 4457.5 | 21089 |
| 1738949400 | 4447.75 | -0.25 | -0.01 | 4486 | 4506.5 | 4447.75 | 9787 |
| 1738863000 | 4448 | 66 | 1.51 | 4382.5 | 4486 | 4382.5 | 12776 |
| 1738776600 | 4382 | 57.5 | 1.33 | 4327.5 | 4382 | 4291.5 | 7058 |
| 1738690200 | 4324.5 | 34.5 | 0.80 | 4291 | 4326 | 4273.5 | 4935 |
| 1738603800 | 4290 | -180.25 | -4.03 | 4225.5 | 4298 | 4220 | 19954 |
| 1738344600 | 4470.25 | 156 | 3.62 | 4390 | 4481.5 | 4386 | 4670 |
| 1738258200 | 4314.25 | 49.25 | 1.15 | 4360.5 | 4361 | 4289.5 | 14099 |
| 1738171800 | 4265 | 65.25 | 1.55 | 4407.5 | 4407.5 | 4260 | 19128 |
| 1738085400 | 4199.75 | 2.75 | 0.07 | 4302 | 4302 | 4151 | 35333 |
| 1737999000 | 4197 | -574 | -12.03 | 4448 | 4490 | 4197 | 58592 |
| 1737739800 | 4771 | -43.5 | -0.90 | 4843.5 | 4843.5 | 4771 | 6693 |
| 1737653400 | 4814.5 | -85.5 | -1.74 | 4881 | 4881 | 4793 | 5291 |
| 1737567000 | 4900 | 148.5 | 3.13 | 4843 | 4900 | 4815 | 21393 |
| 1737480600 | 4751.5 | -2.5 | -0.05 | 4755 | 4758 | 4722.5 | 36978 |
| 1737394200 | 4754 | 11 | 0.23 | 4750 | 4761.5 | 4736.5 | 6437 |
| 1737135000 | 4743 | 63.5 | 1.36 | 4674 | 4743 | 4660 | 7270 |
| 1737048600 | 4679.5 | 87.75 | 1.91 | 4743.5 | 4749 | 4679.5 | 64268 |
| 1736962200 | 4591.75 | 84.5 | 1.87 | 4516 | 4598.5 | 4502 | 19591 |
| 1736875800 | 4507.25 | 8.75 | 0.19 | 4570 | 4606 | 4490.5 | 22460 |
| 1736789400 | 4498.5 | -65.5 | -1.44 | 4569 | 4569 | 4485 | 2670 |
| 1736530200 | 4564 | -56.25 | -1.22 | 4618.5 | 4618.5 | 4546 | 7866 |
| 1736443800 | 4620.25 | 5.75 | 0.12 | 4620.25 | 4620.25 | 4620.25 | 1367 |
| 1736357400 | 4614.5 | -50.25 | -1.08 | 4639.5 | 4643 | 4614.5 | 2191 |
| 1736271000 | 4664.75 | -88 | -1.85 | 4767.5 | 4767.5 | 4624.5 | 6763 |
| 1736184600 | 4752.75 | 191.5 | 4.20 | 4653 | 4752.75 | 4636.5 | 12047 |
| 1735925400 | 4561.25 | 50.25 | 1.11 | 4500 | 4564 | 4500 | 3879 |
| 1735839000 | 4511 | 64.5 | 1.45 | 4442.5 | 4511 | 4426.5 | 8714 |
| 1735666200 | 4446.5 | 0 | 0.00 | 4446.5 | 4446.5 | 4446.5 | 133 |
| 1735579800 | 4446.5 | -16.25 | -0.36 | 4512.5 | 4512.5 | 4417 | 4960 |
| 1735320600 | 4462.75 | -51.25 | -1.14 | 4544.5 | 4544.5 | 4446.5 | 7789 |
| 1735061400 | 4514 | 59 | 1.32 | 4514 | 4514 | 4514 | 1256 |
| 1734975000 | 4455 | 94.5 | 2.17 | 4400 | 4458.5 | 4392.5 | 3105 |
| 1734715800 | 4360.5 | 17.25 | 0.40 | 4290 | 4360.5 | 4206 | 3648 |
| 1734629400 | 4343.25 | -122.75 | -2.75 | 4350 | 4361.5 | 4304.5 | 19885 |
| 1734543000 | 4466 | 75.25 | 1.71 | 4430 | 4469.5 | 4430 | 13357 |
| 1734456600 | 4390.75 | -39.5 | -0.89 | 4462 | 4462 | 4370.5 | 1625 |
| 1734370200 | 4430.25 | 71.75 | 1.65 | 4418 | 4458 | 4417.5 | 2795 |
| 1734111000 | 4358.5 | 131 | 3.10 | 4350 | 4436 | 4330.5 | 24998 |
| 1734024600 | 4227.5 | -24.5 | -0.58 | 4226.5 | 4234.5 | 4220.5 | 4498 |
| 1733938200 | 4252 | 64.75 | 1.55 | 4149 | 4252 | 4148.5 | 5516 |
| 1733851800 | 4187.25 | -54 | -1.27 | 4228.5 | 4254.5 | 4187.25 | 9785 |
| 1733765400 | 4241.25 | -43 | -1.00 | 4300 | 4300 | 4241.25 | 6622 |
| 1733506200 | 4284.25 | -43.5 | -1.01 | 4275 | 4300 | 4275 | 2897 |
| 1733419800 | 4327.75 | 5.75 | 0.13 | 4332 | 4332 | 4327.75 | 820 |
| 1733333400 | 4322 | 52.75 | 1.24 | 4352.5 | 4352.5 | 4314 | 6399 |
| 1733247000 | 4269.25 | 5.25 | 0.12 | 4249.5 | 4269.25 | 4247 | 2316 |
| 1733160600 | 4264 | 86.75 | 2.08 | 4158 | 4266 | 4158 | 889 |
| 1732901400 | 4177.25 | 28 | 0.67 | 4134 | 4180 | 4134 | 3012 |
| 1732815000 | 4149.25 | 101.5 | 2.51 | 4141 | 4152 | 4141 | 2917 |
| 1732728600 | 4047.75 | -158.75 | -3.77 | 4206.5 | 4206.5 | 4043.5 | 2934 |
| 1732642200 | 4206.5 | -47.5 | -1.12 | 4210.5 | 4254.5 | 4201.5 | 5440 |
| 1732555800 | 4254 | -15.75 | -0.37 | 4292.5 | 4292.5 | 4227 | 22114 |
| 1732296600 | 4269.75 | 11.25 | 0.26 | 4321 | 4322.5 | 4269.75 | 2046 |
| 1732210200 | 4258.5 | 58.75 | 1.40 | 4287.5 | 4287.5 | 4193 | 65532 |
| 1732123800 | 4199.75 | -33 | -0.78 | 4255.5 | 4256 | 4195.5 | 7914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
