TipRanks
Go Ultimate55% OFF

Suss Microtec (0Q3C) Historical Prices

GB:0Q3C historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202652.5052.6550.7551.1451.14-7.02%50,0402.44
Oct 29, 202652.6055.3552.3055.0055.00+3.97%24,4091.19
Oct 28, 202651.6553.6551.0052.9052.90+5.38%85,2144.32
Oct 27, 202650.5550.7045.7850.2050.20-4.02%114,4386.01
Oct 26, 202648.9452.4548.8252.3052.30+5.91%1,8570.09
Oct 23, 202651.5052.0049.3849.3849.38-4.92%3,6510.17
Oct 22, 202654.2054.2051.4551.9451.94-6.42%37,0521.67
Oct 21, 202654.6056.0054.5555.5055.50+2.78%6,5060.29
Oct 20, 202654.5554.5552.9054.0054.00-3.66%9,6690.42
Oct 19, 202656.1556.7555.2056.0556.05-0.97%19,3100.82
Oct 16, 202657.8058.4555.9556.6056.60-0.35%16,4490.71
Oct 15, 202655.3557.3555.3056.8056.80-7.19%30,3931.31
Oct 14, 202662.2563.3060.8061.2061.20-1.37%28,1471.23
Oct 13, 202662.5563.2561.0062.0562.05-3.27%55,9942.48
Oct 12, 202666.6566.6563.9564.1564.15-2.51%5,4430.24
Oct 09, 202664.7567.1064.7565.8065.80+0.38%3,1350.14
Oct 08, 202666.1566.1564.0065.5565.55-0.68%28,9301.26
Oct 07, 202671.7071.7065.5066.0066.00-9.34%27,7811.07
Oct 06, 202673.7075.2572.6072.8072.80-1.09%2,5560.10
Oct 05, 202677.2078.0072.9073.6073.60-4.72%7,3070.28
Oct 02, 202674.2077.8574.2077.2577.25+4.67%5,0530.19
Oct 01, 202674.6074.8572.1073.8073.80-0.17%4,1080.15
Sep 30, 202671.3573.9371.0573.9373.93+4.12%4,6410.17
Sep 29, 202669.5572.3069.3571.0071.00+4.87%2,6500.10
Sep 28, 202666.5569.0066.0067.7067.70+0.45%1,5730.06
Sep 25, 202670.5071.5067.2567.4067.40-2.11%1,4120.05
Sep 24, 202671.7072.0568.6568.8568.85-4.38%18,6510.63
Sep 23, 202674.2575.0071.6572.0072.00-1.97%165,6076.04
Sep 22, 202671.1573.6071.0573.4573.45+3.31%5,1700.19
Sep 21, 202668.7572.8568.3571.1071.10+4.33%2,9320.11
Sep 18, 202670.4571.4567.5068.1568.15+0.62%29,5201.05
Sep 17, 202667.3568.5566.0067.7367.73+1.97%2,7730.10
Sep 16, 202665.9067.2565.2566.4266.42+2.37%6,6420.23
Sep 15, 202666.4066.7063.5564.8964.89-2.45%26,1100.89
Sep 14, 202668.9568.9564.8966.5166.51-7.13%24,6870.83
Sep 11, 202672.2572.6570.8071.6271.62-1.64%23,5870.78
Sep 10, 202673.7075.1071.6572.8272.82-0.83%4,4010.14
Sep 09, 202674.7574.8072.8073.4273.42-0.54%1,3940.05
Sep 08, 202675.9575.9572.7073.8273.82-1.93%11,8150.38
Sep 07, 202674.4576.5074.3575.2875.28+3.19%11,6950.38
Sep 04, 202669.6574.0069.3572.9572.95+7.08%10,5580.34
Sep 03, 202670.1570.3566.7068.1368.13+0.64%13,2080.43
Sep 02, 202668.3069.0367.4567.6967.69-3.09%25,5680.83
Sep 01, 202669.3070.9068.0069.8569.85-1.77%4,2700.14
Aug 31, 202671.2572.2569.8071.1171.11-1.47%11,2180.35
Aug 28, 202671.7073.4571.6572.1772.17-2.37%18,4900.56
Aug 27, 202674.1575.5071.8073.9273.92+5.20%28,6910.87
Aug 26, 202670.3071.0068.8570.2770.27-0.96%27,1290.83
Aug 25, 202671.2071.6570.0070.9570.95+0.31%21,7300.66
Aug 24, 202670.5073.0069.0570.7370.73-3.63%3,8930.12