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
19th Dec 2025 (Fri) 0.407 0.415 0.407 0.415 0
18th Dec 2025 (Thu) 0.4355 0.4355 0.407 0.407 10
17th Dec 2025 (Wed) 0.445 0.445 0.4355 0.4355 0
16th Dec 2025 (Tue) 0.441 0.445 0.441 0.445 5
15th Dec 2025 (Mon) 0.431 0.431 0.431 0.441 67
12th Dec 2025 (Fri) 0.431 0.434 0.431 0.434 0
11th Dec 2025 (Thu) 0.447 0.447 0.447 0.431 964
10th Dec 2025 (Wed) 0.436 0.436 0.431 0.4315 1,529
9th Dec 2025 (Tue) 0.405 0.406 0.405 0.406 0
8th Dec 2025 (Mon) 0.423 0.423 0.423 0.405 545
5th Dec 2025 (Fri) 0.4395 0.4395 0.437 0.437 0
4th Dec 2025 (Thu) 0.434 0.4395 0.434 0.4395 0
3rd Dec 2025 (Wed) 0.409 0.409 0.409 0.434 900
2nd Dec 2025 (Tue) 0.416 0.416 0.412 0.412 0
1st Dec 2025 (Mon) 0.409 0.416 0.409 0.416 0
28th Nov 2025 (Fri) 0.4165 0.4165 0.409 0.409 593
27th Nov 2025 (Thu) 0.422 0.425 0.412 0.4165 2,880
26th Nov 2025 (Wed) 0.4635 0.4635 0.421 0.421 0
25th Nov 2025 (Tue) 0.462 0.462 0.462 0.4635 522
24th Nov 2025 (Mon) 0.458 0.463 0.456 0.455 975
21st Nov 2025 (Fri) 0.454 0.458 0.454 0.469 69,919
20th Nov 2025 (Thu) 0.417 0.417 0.417 0.4255 3,236
19th Nov 2025 (Wed) 0.4115 0.421 0.4115 0.421 172
18th Nov 2025 (Tue) 0.407 0.418 0.407 0.4115 35,027
17th Nov 2025 (Mon) 0.366 0.366 0.366 0.378 39,839
14th Nov 2025 (Fri) 0.371 0.3735 0.371 0.3735 16
13th Nov 2025 (Thu) 0.3915 0.3915 0.371 0.371 0
12th Nov 2025 (Wed) 0.388 0.3915 0.388 0.3915 0
11th Nov 2025 (Tue) 0.393 0.393 0.388 0.388 0
10th Nov 2025 (Mon) 0.392 0.392 0.392 0.393 1,179
7th Nov 2025 (Fri) 0.401 0.41 0.401 0.4085 1,709
6th Nov 2025 (Thu) 0.3785 0.4035 0.3785 0.4035 40
5th Nov 2025 (Wed) 0.372 0.372 0.372 0.3785 4,224
4th Nov 2025 (Tue) 0.358 0.3705 0.358 0.3705 0
3rd Nov 2025 (Mon) 0.358 0.358 0.358 0.358 614
31st Oct 2025 (Fri) 0.342 0.3605 0.342 0.3605 32
30th Oct 2025 (Thu) 0.3185 0.342 0.3185 0.342 0
29th Oct 2025 (Wed) 0.31 0.31 0.31 0.3185 644
28th Oct 2025 (Tue) 0.30 0.30 0.30 0.311 1,000
27th Oct 2025 (Mon) 0.349 0.349 0.332 0.332 0
24th Oct 2025 (Fri) 0.35 0.35 0.349 0.349 0
23rd Oct 2025 (Thu) 0.354 0.354 0.354 0.35 129
22nd Oct 2025 (Wed) 0.364 0.364 0.351 0.351 0
21st Oct 2025 (Tue) 0.36 0.364 0.36 0.364 0
20th Oct 2025 (Mon) 0.377 0.377 0.36 0.36 0
FTSE 100 Latest
Value9,897.42
Change59.65