Close
Company Search
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!

-3x Microsoft (3SMT) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2025 (Mon) 0.372 0.372 0.365 0.365 0
19th Sep 2025 (Fri) 0.374 0.374 0.372 0.372 0
18th Sep 2025 (Thu) 0.38 0.38 0.374 0.374 0
17th Sep 2025 (Wed) 0.3685 0.38 0.3685 0.38 207
16th Sep 2025 (Tue) 0.3705 0.3705 0.3685 0.3685 0
15th Sep 2025 (Mon) 0.376 0.376 0.3705 0.3705 3
12th Sep 2025 (Fri) 0.382 0.382 0.382 0.376 710
11th Sep 2025 (Thu) 0.40 0.40 0.3955 0.3955 0
10th Sep 2025 (Wed) 0.396 0.396 0.396 0.40 98
9th Sep 2025 (Tue) 0.3995 0.4035 0.3995 0.4035 0
8th Sep 2025 (Mon) 0.408 0.408 0.3995 0.3995 0
5th Sep 2025 (Fri) 0.3875 0.408 0.3875 0.408 0
4th Sep 2025 (Thu) 0.3915 0.3915 0.3875 0.3875 2
3rd Sep 2025 (Wed) 0.4035 0.4035 0.3915 0.3915 0
2nd Sep 2025 (Tue) 0.3895 0.4035 0.3895 0.4035 0
1st Sep 2025 (Mon) 0.391 0.391 0.391 0.3895 12,602
29th Aug 2025 (Fri) 0.388 0.388 0.385 0.385 0
28th Aug 2025 (Thu) 0.388 0.388 0.388 0.388 8,955
27th Aug 2025 (Wed) 0.396 0.396 0.396 0.3965 120
26th Aug 2025 (Tue) 0.3835 0.3985 0.3835 0.3985 18
25th Aug 2025 (Mon) 0.3835 0.3835 0.3835 0.3835 0
22nd Aug 2025 (Fri) 0.3905 0.3905 0.3835 0.3835 20
21st Aug 2025 (Thu) 0.394 0.394 0.3905 0.3905 0
20th Aug 2025 (Wed) 0.385 0.394 0.385 0.394 0
19th Aug 2025 (Tue) 0.386 0.386 0.386 0.385 7,664
18th Aug 2025 (Mon) 0.356 0.364 0.356 0.3685 771
15th Aug 2025 (Fri) 0.3555 0.3555 0.355 0.355 3
14th Aug 2025 (Thu) 0.347 0.3555 0.347 0.3555 164
13th Aug 2025 (Wed) 0.35 0.35 0.347 0.347 10
12th Aug 2025 (Tue) 0.3545 0.3545 0.35 0.35 0
11th Aug 2025 (Mon) 0.361 0.361 0.3545 0.3545 0
8th Aug 2025 (Fri) 0.355 0.361 0.355 0.361 0
7th Aug 2025 (Thu) 0.347 0.347 0.347 0.355 1
6th Aug 2025 (Wed) 0.342 0.3525 0.342 0.3525 0
5th Aug 2025 (Tue) 0.34 0.342 0.34 0.342 13
4th Aug 2025 (Mon) 0.345 0.345 0.345 0.34 279
1st Aug 2025 (Fri) 0.342 0.342 0.337 0.361 38
31st Jul 2025 (Thu) 0.283 0.341 0.283 0.3375 9,961
30th Jul 2025 (Wed) 0.3885 0.391 0.3885 0.391 0
29th Jul 2025 (Tue) 0.387 0.3885 0.387 0.3885 148
28th Jul 2025 (Mon) 0.38 0.387 0.38 0.387 0
25th Jul 2025 (Fri) 0.386 0.386 0.386 0.38 395
24th Jul 2025 (Thu) 0.407 0.407 0.3865 0.3865 0
23rd Jul 2025 (Wed) 0.394 0.407 0.394 0.407 0
FTSE 100 Latest
Value9,226.68
Change0.00