Amdi Semicondu (SEMG)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3959.25 | 0 | 0.00 | 3935 | 3998.5 | 3935 | 7238 |
| 1721925000 | 3959.25 | -109.75 | -2.70 | 4014 | 4014 | 3826 | 31615 |
| 1721838600 | 4069 | -176.5 | -4.16 | 4192 | 4196.5 | 4069 | 18190 |
| 1721752200 | 4245.5 | 78.25 | 1.88 | 4226 | 4246.5 | 4203.5 | 8167 |
| 1721665800 | 4167.25 | 27.5 | 0.66 | 4121 | 4223 | 4121 | 36998 |
| 1721406600 | 4139.75 | 22.25 | 0.54 | 4209.5 | 4220 | 4139.75 | 8135 |
| 1721320200 | 4117.5 | -127 | -2.99 | 4263 | 4263 | 4117.5 | 31034 |
| 1721233800 | 4244.5 | -242.75 | -5.41 | 4339 | 4339 | 4231.5 | 17170 |
| 1721147400 | 4487.25 | -53 | -1.17 | 4525.5 | 4525.5 | 4459.5 | 2638 |
| 1721061000 | 4540.25 | -17.5 | -0.38 | 4532 | 4561 | 4500 | 17246 |
| 1720801800 | 4557.75 | 17.5 | 0.39 | 4514.5 | 4566 | 4472 | 18526 |
| 1720715400 | 4540.25 | -115.25 | -2.48 | 4693.5 | 4706 | 4527.5 | 43967 |
| 1720629000 | 4655.5 | 58.5 | 1.27 | 4629 | 4661.5 | 4619 | 19215 |
| 1720542600 | 4597 | 36 | 0.79 | 4600 | 4619 | 4597 | 3673 |
| 1720456200 | 4561 | 63.75 | 1.42 | 4522 | 4565.5 | 4522 | 1571 |
| 1720197000 | 4497.25 | -20.75 | -0.46 | 4538 | 4538 | 4493 | 7289 |
| 1720110600 | 4518 | 34.25 | 0.76 | 4526 | 4526 | 4515.5 | 1496 |
| 1720024200 | 4483.75 | 106.5 | 2.43 | 4430.5 | 4483.75 | 4417 | 11197 |
| 1719937800 | 4377.25 | -6.75 | -0.15 | 4365.5 | 4390 | 4365.5 | 489 |
| 1719851400 | 4384 | -61.5 | -1.38 | 4428 | 4428 | 4329.5 | 4484 |
| 1719592200 | 4445.5 | 66 | 1.51 | 4424.5 | 4498.5 | 4412.5 | 11321 |
| 1719505800 | 4379.5 | 2 | 0.05 | 4394 | 4403.5 | 4374 | 6108 |
| 1719419400 | 4377.5 | 6 | 0.14 | 4467 | 4475.5 | 4364.5 | 22690 |
| 1719333000 | 4371.5 | 42 | 0.97 | 4326.5 | 4371.5 | 4244 | 8305 |
| 1719246600 | 4329.5 | -183.75 | -4.07 | 4461.5 | 4461.5 | 4305.5 | 10014 |
| 1718987400 | 4513.25 | -161.75 | -3.46 | 4592 | 4605.5 | 4443.5 | 29649 |
| 1718901000 | 4675 | -21.75 | -0.46 | 4742 | 4742 | 4632.5 | 17110 |
| 1718814600 | 4696.75 | 72 | 1.56 | 4698.5 | 4709 | 4688.5 | 36102 |
| 1718728200 | 4624.75 | 82.25 | 1.81 | 4620 | 4633 | 4584 | 20329 |
| 1718641800 | 4542.5 | 49 | 1.09 | 4561 | 4585 | 4542 | 11374 |
| 1718382600 | 4493.5 | 41.5 | 0.93 | 4510 | 4517 | 4455 | 9163 |
| 1718296200 | 4452 | 94 | 2.16 | 4464.5 | 4488 | 4433.5 | 17858 |
| 1718209800 | 4358 | 120 | 2.83 | 4264.5 | 4374 | 4264.5 | 5202 |
| 1718123400 | 4238 | -37 | -0.87 | 4272.5 | 4272.5 | 4238 | 4222 |
| 1718037000 | 4275 | 73 | 1.74 | 4248 | 4275 | 4208.5 | 11381 |
| 1717777800 | 4202 | -4.25 | -0.10 | 4136 | 4230.5 | 4136 | 4044 |
| 1717691400 | 4206.25 | 30.25 | 0.72 | 4266 | 4288.3531 | 4173 | 8295 |
| 1717605000 | 4176 | 170 | 4.24 | 4059 | 4198 | 4059 | 5491 |
| 1717518600 | 4006 | -9 | -0.22 | 4034.5 | 4051 | 4006 | 2420 |
| 1717432200 | 4015 | 65.5 | 1.66 | 4043.5 | 4150.5 | 4015 | 3695 |
| 1717173000 | 3949.5 | -116.75 | -2.87 | 4041 | 4058 | 3939.5 | 9133 |
| 1717086600 | 4066.25 | -37 | -0.90 | 4100 | 4110 | 4059.5 | 4023 |
| 1717000200 | 4103.25 | -7.25 | -0.18 | 4145 | 4152 | 4063 | 6410 |
| 1716913800 | 4110.5 | 105.5 | 2.63 | 4110 | 4110.5 | 4064 | 10675 |
| 1716568200 | 4005 | -3 | -0.07 | 3991 | 4019 | 3984.5 | 2100 |
| 1716481800 | 4008 | 151.25 | 3.92 | 3985 | 4008 | 3985 | 4583 |
| 1716395400 | 3856.75 | 28.25 | 0.74 | 3850.5 | 3862 | 3843.5 | 5863 |
| 1716309000 | 3828.5 | -3.75 | -0.10 | 3803.5 | 3841.5 | 3803.5 | 3557 |
| 1716222600 | 3832.25 | 34.5 | 0.91 | 3798.5 | 3832.25 | 3793.5 | 2171 |
| 1715963400 | 3797.75 | -61.25 | -1.59 | 3827 | 3827 | 3797.75 | 1618 |
| 1715877000 | 3859 | 54.5 | 1.43 | 3846.5 | 3860 | 3839 | 6994 |
| 1715790600 | 3804.5 | 80.75 | 2.17 | 3774 | 3804.5 | 3745.5 | 4464 |
| 1715704200 | 3723.75 | 26.5 | 0.72 | 3691.5 | 3723.75 | 3691 | 1047 |
| 1715617800 | 3697.25 | -8.25 | -0.22 | 3717 | 3717 | 3697.25 | 961 |
| 1715358600 | 3705.5 | 34.25 | 0.93 | 3684 | 3732 | 3684 | 6856 |
| 1715272200 | 3671.25 | -4.5 | -0.12 | 3672 | 3673 | 3671.25 | 623 |
| 1715185800 | 3675.75 | -18.75 | -0.51 | 3675.75 | 3675.75 | 3675.75 | 949 |
| 1715099400 | 3694.5 | 91.5 | 2.54 | 3697 | 3697 | 3694.5 | 4456 |
| 1714753800 | 3603 | 96.5 | 2.75 | 3537 | 3603 | 3536 | 1230 |
| 1714667400 | 3506.5 | 36.5 | 1.05 | 3506 | 3523.5 | 3494 | 1818 |
| 1714581000 | 3470 | -136 | -3.77 | 3506 | 3508 | 3470 | 4467 |
| 1714494600 | 3606 | 4.5 | 0.12 | 3624.5 | 3624.5 | 3606 | 1190 |
| 1714408200 | 3601.5 | -24.5 | -0.68 | 3635 | 3635 | 3601.5 | 2799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
