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
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
22nd Jul 2025 (Tue) 0.388 0.388 0.388 0.394 41
21st Jul 2025 (Mon) 0.395 0.395 0.395 0.389 438
18th Jul 2025 (Fri) 0.385 0.385 0.385 0.3915 86
17th Jul 2025 (Thu) 0.4045 0.4045 0.3895 0.3895 0
16th Jul 2025 (Wed) 0.4005 0.4045 0.4005 0.4045 0
15th Jul 2025 (Tue) 0.4075 0.4075 0.4005 0.4005 0
14th Jul 2025 (Mon) 0.411 0.411 0.411 0.4075 463
11th Jul 2025 (Fri) 0.414 0.414 0.4085 0.4085 0
10th Jul 2025 (Thu) 0.4105 0.414 0.4105 0.414 0
9th Jul 2025 (Wed) 0.4285 0.4285 0.4105 0.4105 200
8th Jul 2025 (Tue) 0.419 0.4285 0.419 0.4285 0
7th Jul 2025 (Mon) 0.4185 0.419 0.4185 0.419 0
4th Jul 2025 (Fri) 0.416 0.4185 0.416 0.4185 0
3rd Jul 2025 (Thu) 0.43 0.43 0.416 0.416 2,125
2nd Jul 2025 (Wed) 0.442 0.442 0.442 0.4325 157
1st Jul 2025 (Tue) 0.42 0.42 0.42 0.429 1
30th Jun 2025 (Mon) 0.419 0.421 0.419 0.421 2
27th Jun 2025 (Fri) 0.421 0.422 0.419 0.419 8,496
26th Jun 2025 (Thu) 0.437 0.437 0.433 0.433 0
25th Jun 2025 (Wed) 0.438 0.438 0.438 0.437 1
24th Jun 2025 (Tue) 0.443 0.448 0.442 0.443 10,233
23rd Jun 2025 (Mon) 0.478 0.48 0.478 0.48 0
20th Jun 2025 (Fri) 0.479 0.48 0.479 0.478 11,928
19th Jun 2025 (Thu) 0.486 0.486 0.486 0.5005 101
18th Jun 2025 (Wed) 0.488 0.488 0.481 0.481 25
17th Jun 2025 (Tue) 0.475 0.488 0.475 0.488 0
16th Jun 2025 (Mon) 0.4875 0.4875 0.475 0.475 0
13th Jun 2025 (Fri) 0.497 0.498 0.497 0.4875 8,092
12th Jun 2025 (Thu) 0.495 0.495 0.485 0.484 3
11th Jun 2025 (Wed) 0.517 0.517 0.4955 0.4955 0
10th Jun 2025 (Tue) 0.51 0.51 0.51 0.517 1
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
FTSE 100 Latest
Value9,103.08
Change-35.29