Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Amd 3xs $ (3SMD) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 5.625 5.625 5.30 5.30 47
24th Jul 2025 (Thu) 5.75 5.75 5.75 5.625 57
23rd Jul 2025 (Wed) 6.45 6.45 6.45 6.20 57
22nd Jul 2025 (Tue) 7.25 7.25 6.75 6.775 1,205
21st Jul 2025 (Mon) 5.90 5.90 5.90 6.075 111
18th Jul 2025 (Fri) 6.025 6.25 6.025 6.25 1
17th Jul 2025 (Thu) 6.00 6.10 5.90 6.025 789
16th Jul 2025 (Wed) 6.85 6.95 6.45 6.675 13,384
15th Jul 2025 (Tue) 6.60 6.60 6.15 6.55 4,267
14th Jul 2025 (Mon) 8.425 8.425 8.20 8.20 0
11th Jul 2025 (Fri) 8.40 8.45 8.40 8.425 335
10th Jul 2025 (Thu) 9.35 9.45 8.35 8.50 3,420
9th Jul 2025 (Wed) 9.25 9.25 9.25 9.775 3,295
8th Jul 2025 (Tue) 9.80 9.80 9.65 9.725 1,102
7th Jul 2025 (Mon) 9.875 10.65 9.875 10.65 1
4th Jul 2025 (Fri) 9.75 9.875 9.75 9.875 0
3rd Jul 2025 (Thu) 9.70 9.90 9.70 9.75 1,100
2nd Jul 2025 (Wed) 10.30 10.30 9.50 9.70 2,394
1st Jul 2025 (Tue) 9.45 10.20 9.45 10.15 14,543
30th Jun 2025 (Mon) 8.70 8.70 8.70 8.90 12
27th Jun 2025 (Fri) 8.35 8.60 8.10 8.60 595
26th Jun 2025 (Thu) 8.65 8.90 8.10 8.875 1,476
25th Jun 2025 (Wed) 8.70 8.70 8.70 8.90 58
24th Jun 2025 (Tue) 10.30 10.80 9.65 10.10 14,462
23rd Jun 2025 (Mon) 12.50 12.50 11.40 12.10 3,634
20th Jun 2025 (Fri) 12.80 12.90 12.80 12.50 1,510
19th Jun 2025 (Thu) 14.20 14.20 14.20 14.10 100
18th Jun 2025 (Wed) 12.70 12.95 12.70 12.95 0
17th Jun 2025 (Tue) 13.30 13.30 12.70 12.70 0
16th Jun 2025 (Mon) 15.90 15.90 15.60 13.30 687
13th Jun 2025 (Fri) 16.05 17.45 16.05 17.45 54
12th Jun 2025 (Thu) 15.40 16.05 15.40 16.05 0
11th Jun 2025 (Wed) 15.50 15.50 15.50 15.40 687
10th Jun 2025 (Tue) 15.20 15.20 15.20 15.70 196
9th Jun 2025 (Mon) 16.30 16.30 16.30 16.50 196
6th Jun 2025 (Fri) 17.50 18.40 17.50 18.40 0
5th Jun 2025 (Thu) 17.70 17.70 17.50 17.50 0
4th Jun 2025 (Wed) 18.25 18.25 17.70 17.70 0
3rd Jun 2025 (Tue) 19.30 19.30 18.30 18.25 138
2nd Jun 2025 (Mon) 21.10 21.10 20.20 20.20 23
30th May 2025 (Fri) 21.20 21.40 21.20 21.10 146
29th May 2025 (Thu) 18.40 18.40 18.40 19.60 79
28th May 2025 (Wed) 18.40 18.40 18.40 19.75 110
27th May 2025 (Tue) 19.20 19.20 19.20 19.00 205
26th May 2025 (Mon) 22.40 22.40 22.40 22.40 0
FTSE 100 Latest
Value9,120.31
Change-18.06