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
9th Jun 2025 (Mon) 0.5135 0.5135 0.5135 0.5135 0
6th Jun 2025 (Fri) 0.52 0.52 0.51 0.5135 29
5th Jun 2025 (Thu) 0.532 0.532 0.521 0.521 0
4th Jun 2025 (Wed) 0.537 0.537 0.533 0.532 3
3rd Jun 2025 (Tue) 0.55 0.55 0.539 0.5425 6,248
2nd Jun 2025 (Mon) 0.555 0.555 0.545 0.5465 3
30th May 2025 (Fri) 0.553 0.555 0.553 0.555 0
29th May 2025 (Thu) 0.557 0.557 0.553 0.553 5
28th May 2025 (Wed) 0.5615 0.5615 0.557 0.557 0
27th May 2025 (Tue) 0.571 0.573 0.568 0.5615 82,440
26th May 2025 (Mon) 0.587 0.587 0.587 0.587 0
23rd May 2025 (Fri) 0.574 0.574 0.574 0.5895 142
22nd May 2025 (Thu) 0.5655 0.5745 0.5655 0.5745 0
21st May 2025 (Wed) 0.566 0.566 0.566 0.5655 93
20th May 2025 (Tue) 0.571 0.5725 0.571 0.5725 0
19th May 2025 (Mon) 0.601 0.601 0.572 0.571 21,165
16th May 2025 (Fri) 0.587 0.587 0.587 0.6035 240
15th May 2025 (Thu) 0.597 0.597 0.597 0.581 1,878
14th May 2025 (Wed) 0.613 0.613 0.5925 0.5925 0
13th May 2025 (Tue) 0.636 0.636 0.613 0.613 0
12th May 2025 (Mon) 0.606 0.606 0.606 0.636 1,609
9th May 2025 (Fri) 0.652 0.652 0.647 0.656 13,479
8th May 2025 (Thu) 0.67 0.67 0.642 0.642 344
7th May 2025 (Wed) 0.668 0.668 0.668 0.67 770
6th May 2025 (Tue) 0.681 0.681 0.681 0.6565 683
5th May 2025 (Mon) 0.658 0.658 0.658 0.658 0
2nd May 2025 (Fri) 0.70 0.707 0.658 0.6625 27,165
1st May 2025 (Thu) 0.736 0.736 0.65 0.665 13,549
30th Apr 2025 (Wed) 0.958 0.958 0.948 0.955 160
29th Apr 2025 (Tue) 0.968 0.968 0.9305 0.9305 0
28th Apr 2025 (Mon) 0.905 0.905 0.905 0.968 547
25th Apr 2025 (Fri) 1.0105 1.0105 0.981 0.981 0
24th Apr 2025 (Thu) 1.073 1.073 1.073 1.0105 62
23rd Apr 2025 (Wed) 1.092 1.092 1.092 1.067 100
22nd Apr 2025 (Tue) 1.157 1.157 1.157 1.1785 201
21st Apr 2025 (Mon) 1.136 1.136 1.136 1.136 0
18th Apr 2025 (Fri) 1.136 1.136 1.136 1.136 0
17th Apr 2025 (Thu) 1.0625 1.136 1.0625 1.136 43
16th Apr 2025 (Wed) 1.077 1.077 1.077 1.0625 62
15th Apr 2025 (Tue) 0.9915 1.004 0.9915 1.004 0
14th Apr 2025 (Mon) 1.047 1.047 0.9915 0.9915 0
11th Apr 2025 (Fri) 1.057 1.057 1.057 1.047 471
10th Apr 2025 (Thu) 1.3745 1.3745 1.099 1.099 0
FTSE 100 Latest
Value8,832.28
Change0.00