Semapa

SEM
🏛️ uk →
18.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 11.72 11.72 11.69 11.69 0.0M
2021-12-24 11.72 11.72 11.67 11.67 0.0M
2021-12-23 11.68 11.78 11.65 11.65 0.0M
2021-12-22 11.70 11.70 11.69 11.69 0.0M
2021-12-21 11.52 11.52 11.52 11.52 0.0M
2021-12-20 11.54 11.68 11.54 11.63 0.0M
2021-12-17 11.52 11.52 11.44 11.48 0.0M
2021-12-16 11.56 11.56 11.50 11.50 0.0M
2021-12-15 11.56 11.56 11.48 11.48 0.0M
2021-12-13 11.62 11.62 11.52 11.52 0.0M
2021-12-09 11.60 11.72 11.60 11.65 0.0M
2021-12-08 11.74 11.79 11.74 11.79 0.0M
2021-12-07 11.82 11.82 11.69 11.69 0.0M
2021-12-06 11.74 11.74 11.54 11.54 0.0M
2021-12-03 11.86 11.86 11.50 11.50 0.0M
2021-12-02 11.76 11.84 11.67 11.67 0.0M
2021-12-01 11.69 11.69 11.69 11.69 0.0M
2021-11-30 11.42 11.42 11.36 11.36 0.0M
2021-11-26 11.42 11.44 11.40 11.44 0.0M
2021-11-25 11.72 11.86 11.72 11.75 0.0M
2021-11-24 11.86 11.92 11.74 11.75 0.0M
2021-11-23 12.02 12.02 11.98 11.98 0.0M
2021-11-19 11.96 11.96 11.95 11.95 0.0M
2021-11-18 12.18 12.18 12.02 12.16 0.0M
2021-11-17 12.14 12.18 12.14 12.18 0.0M
2021-11-16 12.28 12.28 12.20 12.26 0.0M
2021-11-15 12.32 12.32 12.16 12.24 0.0M
2021-11-10 12.20 12.26 12.20 12.22 0.0M
2021-11-09 12.41 12.41 12.41 12.41 0.0M
2021-11-08 12.46 12.46 12.32 12.32 0.0M
2021-11-05 12.40 12.43 12.40 12.43 0.0M
2021-11-04 12.42 12.56 12.30 12.41 0.0M
2021-11-03 12.32 12.48 12.32 12.41 0.0M
2021-11-01 12.14 12.16 12.14 12.16 0.0M
2021-10-29 12.10 12.10 12.06 12.06 0.0M
2021-10-28 11.82 12.02 11.82 12.00 0.0M
2021-10-26 11.94 12.04 11.94 12.04 0.0M
2021-10-25 12.26 12.26 12.18 12.18 0.0M
2021-10-20 12.48 12.48 12.36 12.36 0.0M
2021-10-19 12.40 12.40 12.34 12.34 0.0M
2021-10-18 12.26 12.34 12.26 12.30 0.0M
2021-10-15 12.30 12.36 12.26 12.26 0.0M
2021-10-14 12.08 12.08 12.00 12.00 0.0M
2021-10-13 11.92 12.06 11.92 12.06 0.0M
2021-10-08 11.84 11.86 11.81 11.81 0.0M
2021-10-07 11.84 11.84 11.77 11.77 0.0M
2021-10-06 11.78 11.79 11.78 11.79 0.0M
2021-10-05 11.82 11.93 11.82 11.93 0.0M
2021-10-01 12.10 12.10 11.91 11.91 0.0M
2021-09-29 11.84 12.02 11.84 12.02 0.0M
2021-09-28 11.78 11.85 11.78 11.85 0.0M
2021-09-23 12.00 12.12 11.96 12.12 0.0M
2021-09-22 11.88 11.95 11.88 11.95 0.0M
2021-09-21 11.90 11.90 11.85 11.85 0.0M
2021-09-20 11.92 11.99 11.89 11.89 0.0M
2021-09-17 11.96 12.10 11.96 12.10 0.0M
2021-09-16 12.24 12.24 12.16 12.16 0.0M
2021-09-15 12.22 12.24 12.22 12.24 0.0M
2021-09-14 12.50 12.50 12.45 12.45 0.0M
2021-09-13 12.54 12.54 12.47 12.47 0.0M
2021-09-10 12.30 12.50 12.16 12.36 0.0M
2021-09-08 12.54 12.54 12.45 12.45 0.0M
2021-09-06 12.88 12.88 12.86 12.86 0.0M
2021-09-03 12.80 12.80 12.69 12.69 0.0M
2021-09-02 12.90 12.92 12.80 12.92 0.0M
2021-09-01 12.00 12.38 12.00 12.26 0.0M
2021-08-31 11.90 11.96 11.89 11.89 0.0M
2021-08-26 11.66 11.74 11.66 11.69 0.0M
2021-08-25 11.74 11.74 11.69 11.69 0.0M
2021-08-24 11.70 11.73 11.70 11.73 0.0M
2021-08-23 11.68 11.70 11.61 11.61 0.0M
2021-08-20 11.72 11.72 11.63 11.63 0.0M
2021-08-19 11.68 11.68 11.63 11.63 0.0M
2021-08-17 11.57 11.60 11.57 11.58 0.0M
2021-08-16 11.62 11.62 11.56 11.56 0.0M
2021-08-13 11.58 11.58 11.58 11.58 0.0M
2021-08-12 11.60 11.66 11.54 11.54 0.0M
2021-08-10 11.38 11.38 11.38 11.38 0.0M
2021-08-09 11.54 11.54 11.46 11.46 0.0M
2021-08-05 11.44 11.44 11.42 11.42 0.0M
2021-08-04 11.44 11.44 11.44 11.44 0.0M
2021-08-03 11.40 11.40 11.40 11.40 0.0M
2021-08-02 11.46 11.46 11.38 11.38 0.0M
2021-07-30 11.64 11.67 11.64 11.67 0.0M
2021-07-29 11.64 11.64 11.56 11.61 0.0M
2021-07-28 11.68 11.68 11.63 11.63 0.0M
2021-07-27 11.36 11.36 11.26 11.26 0.0M
2021-07-26 11.40 11.42 11.38 11.38 0.0M
2021-07-23 11.34 11.60 11.34 11.54 0.0M
2021-07-22 10.40 10.58 10.40 10.58 0.0M
2021-07-21 10.62 10.62 10.42 10.44 0.0M
2021-07-20 10.40 10.52 10.40 10.42 0.0M
2021-07-19 11.18 11.24 11.18 11.24 0.0M
2021-07-15 11.52 11.52 11.50 11.50 0.0M
2021-07-12 11.56 11.58 11.56 11.58 0.0M
2021-07-09 11.56 11.56 11.56 11.56 0.0M
2021-07-08 11.60 11.60 11.56 11.56 0.0M
2021-07-07 11.63 11.63 11.63 11.63 0.0M
2021-07-06 11.62 11.64 11.61 11.61 0.0M
2021-07-05 11.61 11.61 11.61 11.61 0.0M
2021-07-02 11.54 11.62 11.54 11.56 0.0M
2021-07-01 11.42 11.42 11.42 11.42 0.0M
2021-06-30 11.58 11.58 11.56 11.56 0.0M
2021-06-29 11.71 11.71 11.71 11.71 0.0M
2021-06-28 11.70 11.73 11.70 11.73 0.0M
2021-06-25 11.76 11.76 11.68 11.73 0.0M
2021-06-24 11.76 11.76 11.73 11.73 0.0M
2021-06-23 11.79 11.79 11.79 11.79 0.0M
2021-06-22 11.87 11.87 11.87 11.87 0.0M
2021-06-21 11.85 11.85 11.85 11.85 0.0M
2021-06-18 11.72 11.72 11.69 11.69 0.0M
2021-06-17 11.72 11.72 11.69 11.69 0.0M
2021-06-16 11.58 11.58 11.56 11.56 0.0M
2021-06-15 11.68 11.68 11.68 11.68 0.0M
2021-06-10 11.74 11.75 11.70 11.75 0.0M
2021-06-09 11.69 11.69 11.69 11.69 0.0M
2021-06-08 11.67 11.67 11.67 11.67 0.0M
2021-06-07 11.68 11.68 11.68 11.68 0.0M
2021-06-04 11.70 11.70 11.70 11.70 0.0M
2021-06-03 11.69 11.69 11.67 11.67 0.0M
2021-06-02 11.70 11.74 11.68 11.69 0.0M
2021-06-01 11.77 11.77 11.77 11.77 0.0M
2021-05-28 11.82 11.82 11.76 11.81 0.0M
2021-05-27 11.90 11.90 11.83 11.83 0.0M
2021-05-26 11.82 11.86 11.70 11.73 0.0M
2021-05-25 11.92 11.92 11.91 11.91 0.0M
2021-05-24 11.74 11.76 11.67 11.67 0.0M
2021-05-20 11.70 11.70 11.67 11.67 0.0M
2021-05-19 11.84 11.97 11.82 11.97 0.0M
2021-05-18 11.92 11.92 11.85 11.85 0.0M
2021-05-17 12.00 12.00 11.96 11.96 0.0M
2021-05-14 11.92 11.92 11.85 11.85 0.0M
2021-05-13 11.88 11.88 11.83 11.83 0.0M
2021-05-12 11.80 11.80 11.77 11.77 0.0M
2021-05-11 11.72 11.80 11.67 11.67 0.0M
2021-05-10 11.72 11.72 11.67 11.67 0.0M
2021-05-07 11.73 11.73 11.73 11.73 0.0M
2021-05-06 12.10 12.10 12.08 12.08 0.0M
2021-05-05 12.08 12.08 12.08 12.08 0.0M
2021-05-04 12.10 12.10 12.10 12.10 0.0M
2021-04-30 12.10 12.10 12.08 12.08 0.0M
2021-04-29 12.08 12.12 12.08 12.12 0.0M
2021-04-28 12.04 12.10 12.04 12.10 0.0M
2021-04-22 12.06 12.10 12.06 12.10 0.0M
2021-04-21 12.08 12.08 12.08 12.08 0.0M
2021-04-19 12.08 12.12 12.08 12.12 0.0M
2021-04-16 12.12 12.12 12.12 12.12 0.0M
2021-04-15 12.10 12.10 12.08 12.08 0.0M
2021-04-14 12.18 12.18 12.18 12.18 0.0M
2021-04-13 12.22 12.22 12.22 12.22 0.0M
2021-04-12 12.30 12.32 12.30 12.32 0.0M
2021-04-09 12.36 12.36 12.34 12.34 0.0M
2021-04-08 12.34 12.48 12.34 12.41 0.0M
2021-04-07 12.28 12.32 12.28 12.32 0.0M
2021-04-06 11.86 11.95 11.86 11.95 0.0M
2021-04-01 11.94 11.95 11.88 11.95 0.0M
2021-03-31 12.04 12.06 12.00 12.02 0.0M
2021-03-30 11.92 11.98 11.86 11.87 0.0M
2021-03-29 11.88 11.88 11.72 11.72 0.0M
2021-03-26 11.84 11.88 11.75 11.75 0.0M
2021-03-25 11.70 11.80 11.68 11.75 0.0M
2021-03-24 11.76 11.76 11.72 11.75 0.0M
2021-03-23 11.78 11.78 11.65 11.65 0.0M
2021-03-22 11.84 11.86 11.77 11.77 0.0M
2021-03-19 11.92 11.92 11.77 11.77 0.0M
2021-03-18 11.74 11.85 11.74 11.85 0.0M
2021-03-17 11.87 11.87 11.87 11.87 0.0M
2021-03-16 11.98 11.98 11.91 11.91 0.0M
2021-03-15 11.92 11.92 11.79 11.79 0.0M
2021-03-12 11.84 11.92 11.82 11.87 0.0M
2021-03-10 11.86 11.86 11.73 11.73 0.0M
2021-03-09 11.82 11.82 11.81 11.81 0.0M
2021-03-08 11.91 11.91 11.91 11.91 0.0M
2021-03-04 11.96 11.98 11.81 11.81 0.0M
2021-03-03 11.96 12.00 11.95 11.95 0.0M
2021-03-01 11.94 11.97 11.94 11.97 0.0M
2021-02-26 11.62 11.91 11.62 11.91 0.0M
2021-02-25 12.14 12.14 11.89 11.89 0.0M
2021-02-24 12.00 12.18 12.00 12.10 0.0M
2021-02-23 11.98 12.18 11.96 12.16 0.0M
2021-02-22 12.00 12.06 11.88 12.02 0.0M
2021-02-19 11.50 12.22 11.50 12.20 0.2M
2021-02-18 9.50 9.53 9.50 9.53 0.0M
2021-02-17 9.75 9.79 9.70 9.72 0.0M
2021-02-16 9.76 9.78 9.74 9.78 0.0M
2021-02-15 9.68 9.72 9.68 9.72 0.0M
2021-02-12 9.31 9.47 9.31 9.43 0.0M
2021-02-11 9.37 9.52 9.37 9.49 0.0M
2021-02-10 9.30 9.43 9.30 9.40 0.0M
2021-02-09 9.15 9.27 9.09 9.26 0.0M
2021-02-08 9.12 9.12 9.12 9.12 0.0M
2021-02-05 8.96 8.96 8.84 8.89 0.0M
2021-02-04 8.94 8.94 8.86 8.93 0.0M
2021-02-03 8.80 8.80 8.80 8.80 0.0M
2021-02-02 8.82 8.93 8.80 8.85 0.0M
2021-02-01 8.84 8.92 8.75 8.81 0.0M
2021-01-29 8.98 8.98 8.82 8.87 0.0M
2021-01-28 8.77 9.05 8.77 9.02 0.0M
2021-01-27 8.75 8.76 8.63 8.71 0.0M
2021-01-25 8.86 8.86 8.68 8.68 0.0M
2021-01-22 8.79 8.80 8.79 8.80 0.0M
2021-01-21 9.00 9.00 8.98 8.98 0.0M
2021-01-20 9.13 9.13 9.12 9.12 0.0M
2021-01-19 8.97 8.97 8.97 8.97 0.0M
2021-01-18 8.90 8.90 8.90 8.90 0.0M
2021-01-15 8.74 8.74 8.74 8.74 0.0M
2021-01-14 8.91 8.91 8.91 8.91 0.0M
2021-01-13 8.93 8.93 8.93 8.93 0.0M
2021-01-12 9.08 9.13 9.08 9.13 0.0M
2021-01-11 8.91 8.91 8.91 8.91 0.0M
2021-01-08 9.27 9.29 9.27 9.29 0.0M
2021-01-06 9.12 9.12 9.12 9.12 0.0M
2021-01-05 9.02 9.02 8.96 8.98 0.0M
2021-01-04 9.00 9.04 8.96 8.96 0.0M