Seeing Machines Limited SEE
LSE · Birleşik Krallık · Üretici İmalatı
GBp 4,26-0,14 (-%3,27)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4,26 | -%3,27 | GBp 4,30 | GBp 4,34 | GBp 4,10 | 734,59K |
| 2026-10-01 | GBp 4,40 | +%5,39 | GBp 4,18 | GBp 4,40 | GBp 4,06 | 24,29M |
| 2026-09-30 | GBp 4,18 | +%0,85 | GBp 4,15 | GBp 4,25 | GBp 4,12 | 4,24M |
| 2026-09-29 | GBp 4,14 | -%1,43 | GBp 4,14 | GBp 4,24 | GBp 4,11 |
| 3,78M |
| 2026-09-28 | GBp 4,20 | +%2,94 | GBp 4,07 | GBp 4,30 | GBp 4,07 | 1,92M |
| 2026-09-25 | GBp 4,08 | +%0,62 | GBp 4,09 | GBp 4,20 | GBp 4,04 | 4,58M |
| 2026-09-24 | GBp 4,05 | -%3,45 | GBp 4,14 | GBp 4,20 | GBp 4,01 | 19,00M |
| 2026-09-23 | GBp 4,20 | -%10,64 | GBp 4,70 | GBp 4,78 | GBp 4,01 | 40,73M |
| 2026-09-22 | GBp 4,70 | +%4,68 | GBp 4,49 | GBp 4,82 | GBp 4,40 | 22,20M |
| 2026-09-21 | GBp 4,49 | %0,00 | GBp 4,49 | GBp 4,57 | GBp 4,39 | 5,55M |
| 2026-09-18 | GBp 4,49 | -%0,22 | GBp 4,52 | GBp 4,55 | GBp 4,32 | 6,33M |
| 2026-09-17 | GBp 4,50 | +%3,45 | GBp 4,40 | GBp 4,60 | GBp 4,31 | 3,91M |
| 2026-09-16 | GBp 4,35 | +%3,57 | GBp 4,20 | GBp 4,35 | GBp 4,12 | 2,68M |
| 2026-09-15 | GBp 4,20 | +%1,45 | GBp 4,09 | GBp 4,20 | GBp 4,01 | 6,59M |
| 2026-09-14 | GBp 4,14 | -%0,24 | GBp 4,16 | GBp 4,30 | GBp 4,05 | 7,48M |
| 2026-09-11 | GBp 4,15 | -%1,54 | GBp 4,21 | GBp 4,24 | GBp 4,08 | 5,97M |
| 2026-09-10 | GBp 4,22 | -%1,75 | GBp 4,25 | GBp 4,29 | GBp 4,21 | 2,75M |
| 2026-09-09 | GBp 4,29 | -%1,38 | GBp 4,28 | GBp 4,36 | GBp 4,20 | 7,75M |
| 2026-09-08 | GBp 4,35 | -%1,58 | GBp 4,51 | GBp 4,64 | GBp 4,27 | 9,01M |
| 2026-09-07 | GBp 4,42 | -%1,56 | GBp 4,50 | GBp 4,55 | GBp 4,36 | 4,55M |
| 2026-09-04 | GBp 4,49 | -%1,10 | GBp 4,53 | GBp 4,55 | GBp 4,40 | 3,62M |
| 2026-09-03 | GBp 4,54 | +%2,83 | GBp 4,39 | GBp 4,70 | GBp 4,31 | 10,69M |
| 2026-09-02 | GBp 4,41 | -%4,02 | GBp 4,51 | GBp 4,66 | GBp 4,36 | 8,09M |
| 2026-09-01 | GBp 4,60 | -%1,50 | GBp 4,66 | GBp 4,76 | GBp 4,56 | 8,48M |
| 2026-08-28 | GBp 4,67 | +%0,76 | GBp 4,64 | GBp 4,68 | GBp 4,59 | 2,99M |
| 2026-08-27 | GBp 4,64 | +%2,09 | GBp 4,55 | GBp 4,68 | GBp 4,46 | 4,66M |
| 2026-08-26 | GBp 4,54 | -%3,20 | GBp 4,68 | GBp 4,77 | GBp 4,40 | 13,25M |
| 2026-08-25 | GBp 4,69 | -%1,26 | GBp 4,68 | GBp 4,76 | GBp 4,62 | 3,14M |
| 2026-08-24 | GBp 4,75 | +%1,50 | GBp 4,50 | GBp 4,75 | GBp 4,50 | 3,35M |
| 2026-08-21 | GBp 4,68 | %0,00 | GBp 4,61 | GBp 4,70 | GBp 4,55 | 10,37M |
| 2026-08-20 | GBp 4,68 | -%1,27 | GBp 4,74 | GBp 4,78 | GBp 4,63 | 7,99M |
| 2026-08-19 | GBp 4,74 | +%1,28 | GBp 4,80 | GBp 5,05 | GBp 4,55 | 12,65M |
| 2026-08-18 | GBp 4,68 | -%7,33 | GBp 5,09 | GBp 5,09 | GBp 4,64 | 22,82M |
| 2026-08-17 | GBp 5,05 | +%8,84 | GBp 4,80 | GBp 5,06 | GBp 4,70 | 30,78M |
| 2026-08-14 | GBp 4,64 | -%4,23 | GBp 4,72 | GBp 4,95 | GBp 4,46 | 16,14M |
| 2026-08-13 | GBp 4,84 | -%2,32 | GBp 4,96 | GBp 5,09 | GBp 4,74 | 7,89M |
| 2026-08-12 | GBp 4,96 | -%2,75 | GBp 5,30 | GBp 5,39 | GBp 4,86 | 25,57M |
| 2026-08-11 | GBp 5,10 | +%7,37 | GBp 4,90 | GBp 5,39 | GBp 4,74 | 56,94M |
| 2026-08-10 | GBp 4,75 | +%3,71 | GBp 4,60 | GBp 4,86 | GBp 4,50 | 13,73M |
| 2026-08-07 | GBp 4,58 | +%3,39 | GBp 4,35 | GBp 4,58 | GBp 4,20 | 70,70M |
| 2026-08-06 | GBp 4,43 | -%2,21 | GBp 4,50 | GBp 4,72 | GBp 4,37 | 3,98M |
| 2026-08-05 | GBp 4,53 | -%0,44 | GBp 4,58 | GBp 4,74 | GBp 4,48 | 8,83M |
| 2026-08-04 | GBp 4,55 | +%0,44 | GBp 4,50 | GBp 4,60 | GBp 4,36 | 8,47M |
| 2026-08-03 | GBp 4,53 | +%0,78 | GBp 4,50 | GBp 4,74 | GBp 4,40 | 16,11M |
| 2026-07-31 | GBp 4,49 | -%1,32 | GBp 4,60 | GBp 4,80 | GBp 4,41 | 4,20M |
| 2026-07-30 | GBp 4,55 | +%0,11 | GBp 4,55 | GBp 4,70 | GBp 4,41 | 5,36M |
| 2026-07-29 | GBp 4,55 | -%1,09 | GBp 4,60 | GBp 4,70 | GBp 4,48 | 1,48M |
| 2026-07-28 | GBp 4,60 | -%1,08 | GBp 4,68 | GBp 4,80 | GBp 4,53 | 3,57M |
| 2026-07-27 | GBp 4,65 | -%2,72 | GBp 4,78 | GBp 4,81 | GBp 4,55 | 2,90M |
| 2026-07-24 | GBp 4,78 | +%1,70 | GBp 4,62 | GBp 4,78 | GBp 4,60 | 4,66M |
| 2026-07-23 | GBp 4,70 | -%1,26 | GBp 4,65 | GBp 4,78 | GBp 4,62 | 5,63M |
| 2026-07-22 | GBp 4,76 | +%4,39 | GBp 4,55 | GBp 4,85 | GBp 4,48 | 19,70M |
| 2026-07-21 | GBp 4,56 | +%1,11 | GBp 4,50 | GBp 4,66 | GBp 4,46 | 2,51M |
| 2026-07-20 | GBp 4,51 | +%0,56 | GBp 4,50 | GBp 4,66 | GBp 4,30 | 1,86M |
| 2026-07-17 | GBp 4,49 | +%0,22 | GBp 4,37 | GBp 4,55 | GBp 4,30 | 4,75M |
| 2026-07-16 | GBp 4,47 | +%1,70 | GBp 4,49 | GBp 4,50 | GBp 4,30 | 1,48M |
| 2026-07-15 | GBp 4,40 | +%1,85 | GBp 4,36 | GBp 4,47 | GBp 4,21 | 2,41M |
| 2026-07-14 | GBp 4,32 | +%2,86 | GBp 4,22 | GBp 4,45 | GBp 4,20 | 3,59M |
| 2026-07-13 | GBp 4,20 | -%3,23 | GBp 4,32 | GBp 4,45 | GBp 4,10 | 3,65M |
| 2026-07-10 | GBp 4,34 | -%2,47 | GBp 4,48 | GBp 4,66 | GBp 4,01 | 10,32M |
| 2026-07-09 | GBp 4,45 | -%1,11 | GBp 4,40 | GBp 4,73 | GBp 4,35 | 2,91M |
| 2026-07-08 | GBp 4,50 | -%8,54 | GBp 4,80 | GBp 4,95 | GBp 4,21 | 12,97M |
| 2026-07-07 | GBp 4,92 | +%0,41 | GBp 4,90 | GBp 4,95 | GBp 4,80 | 16,05M |
| 2026-07-06 | GBp 4,90 | +%4,59 | GBp 4,72 | GBp 5,00 | GBp 4,60 | 7,85M |
| 2026-07-03 | GBp 4,68 | +%1,41 | GBp 4,62 | GBp 4,72 | GBp 4,55 | 20,79M |
| 2026-07-02 | GBp 4,62 | +%8,07 | GBp 4,36 | GBp 4,81 | GBp 4,25 | 16,28M |
| 2026-07-01 | GBp 4,28 | +%0,12 | GBp 4,35 | GBp 4,79 | GBp 4,20 | 3,82M |
| 2026-06-30 | GBp 4,27 | -%1,16 | GBp 4,40 | GBp 4,80 | GBp 4,26 | 6,86M |
| 2026-06-29 | GBp 4,32 | -%1,82 | GBp 4,50 | GBp 4,99 | GBp 4,32 | 2,69M |
| 2026-06-26 | GBp 4,40 | %0,00 | GBp 4,40 | GBp 4,87 | GBp 4,35 | 3,44M |
| 2026-06-25 | GBp 4,40 | -%1,35 | GBp 4,48 | GBp 4,52 | GBp 4,33 | 2,34M |
| 2026-06-24 | GBp 4,46 | -%3,04 | GBp 4,65 | GBp 4,83 | GBp 4,40 | 8,29M |
| 2026-06-23 | GBp 4,60 | -%2,13 | GBp 4,55 | GBp 4,79 | GBp 4,52 | 6,85M |
| 2026-06-22 | GBp 4,70 | -%2,39 | GBp 4,86 | GBp 4,95 | GBp 4,61 | 7,48M |
| 2026-06-19 | GBp 4,82 | +%2,34 | GBp 4,76 | GBp 4,82 | GBp 4,50 | 6,15M |
| 2026-06-18 | GBp 4,70 | +%10,71 | GBp 4,60 | GBp 4,80 | GBp 4,49 | 29,66M |
| 2026-06-17 | GBp 4,25 | -%1,39 | GBp 4,25 | GBp 4,50 | GBp 4,20 | 4,18M |
| 2026-06-16 | GBp 4,31 | -%2,05 | GBp 4,35 | GBp 4,57 | GBp 4,28 | 5,55M |
| 2026-06-15 | GBp 4,40 | +%6,02 | GBp 4,80 | GBp 4,80 | GBp 4,35 | 22,36M |
| 2026-06-12 | GBp 4,15 | -%3,60 | GBp 4,20 | GBp 4,40 | GBp 3,92 | 55,93M |
| 2026-06-11 | GBp 4,30 | +%0,70 | GBp 4,25 | GBp 4,51 | GBp 4,16 | 2,78M |
| 2026-06-10 | GBp 4,28 | -%5,42 | GBp 4,55 | GBp 4,70 | GBp 4,09 | 15,74M |
| 2026-06-09 | GBp 4,52 | -%1,74 | GBp 4,60 | GBp 4,70 | GBp 4,52 | 2,30M |
| 2026-06-08 | GBp 4,60 | -%1,08 | GBp 4,65 | GBp 4,70 | GBp 4,55 | 2,85M |
| 2026-06-05 | GBp 4,65 | +%2,20 | GBp 4,56 | GBp 4,70 | GBp 4,43 | 7,05M |
| 2026-06-04 | GBp 4,55 | -%2,47 | GBp 4,75 | GBp 4,80 | GBp 4,55 | 20,44M |
| 2026-06-03 | GBp 4,66 | -%3,42 | GBp 4,83 | GBp 4,95 | GBp 4,65 | 4,87M |
| 2026-06-02 | GBp 4,83 | +%0,10 | GBp 4,83 | GBp 4,83 | GBp 4,73 | 5,03M |
| 2026-06-01 | GBp 4,82 | +%1,37 | GBp 4,80 | GBp 4,83 | GBp 4,72 | 10,72M |
| 2026-05-29 | GBp 4,76 | -%0,21 | GBp 4,78 | GBp 4,80 | GBp 4,66 | 6,64M |