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
10th Jul 2026 (Fri) 0.601 0.601 0.601 0.6135 103
9th Jul 2026 (Thu) 0.619 0.627 0.619 0.627 0
8th Jul 2026 (Wed) 0.604 0.604 0.604 0.619 90
7th Jul 2026 (Tue) 0.598 0.598 0.5665 0.5665 0
6th Jul 2026 (Mon) 0.59 0.598 0.59 0.598 0
3rd Jul 2026 (Fri) 0.5925 0.5925 0.59 0.59 0
2nd Jul 2026 (Thu) 0.603 0.603 0.602 0.5925 3,421
1st Jul 2026 (Wed) 0.602 0.602 0.602 0.598 3,326
30th Jun 2026 (Tue) 0.684 0.684 0.684 0.684 2,337
29th Jun 2026 (Mon) 0.69 0.69 0.67 0.67 0
26th Jun 2026 (Fri) 0.778 0.778 0.778 0.69 1,900
25th Jun 2026 (Thu) 0.736 0.752 0.736 0.793 2,647
24th Jun 2026 (Wed) 0.6965 0.6965 0.686 0.686 0
23rd Jun 2026 (Tue) 0.7055 0.7055 0.6965 0.6965 0
22nd Jun 2026 (Mon) 0.665 0.70 0.665 0.7055 3,656
19th Jun 2026 (Fri) 0.653 0.664 0.653 0.6635 13,092
18th Jun 2026 (Thu) 0.672 0.693 0.672 0.6825 22,227
17th Jun 2026 (Wed) 0.618 0.618 0.615 0.6265 337
16th Jun 2026 (Tue) 0.589 0.595 0.589 0.59 217
15th Jun 2026 (Mon) 0.565 0.565 0.565 0.5685 2,000
12th Jun 2026 (Fri) 0.621 0.621 0.614 0.614 102
11th Jun 2026 (Thu) 0.598 0.598 0.598 0.621 135
10th Jun 2026 (Wed) 0.572 0.58 0.562 0.56 5,342
9th Jun 2026 (Tue) 0.526 0.54 0.526 0.552 2,060
8th Jun 2026 (Mon) 0.511 0.511 0.511 0.5235 42
5th Jun 2026 (Fri) 0.461 0.464 0.461 0.4855 25,486
4th Jun 2026 (Thu) 0.465 0.465 0.4555 0.4555 0
3rd Jun 2026 (Wed) 0.4205 0.465 0.4205 0.465 0
2nd Jun 2026 (Tue) 0.404 0.404 0.404 0.4205 836
1st Jun 2026 (Mon) 0.361 0.361 0.36 0.3785 2,819
29th May 2026 (Fri) 0.478 0.478 0.444 0.426 155,192
28th May 2026 (Thu) 0.49 0.497 0.487 0.4925 660
27th May 2026 (Wed) 0.529 0.529 0.529 0.54 330
26th May 2026 (Tue) 0.512 0.516 0.51 0.5295 603
25th May 2026 (Mon) 0.517 0.517 0.517 0.517 0
22nd May 2026 (Fri) 0.502 0.502 0.502 0.517 304
21st May 2026 (Thu) 0.497 0.50 0.497 0.5195 233,751
20th May 2026 (Wed) 0.5145 0.53 0.5145 0.53 0
19th May 2026 (Tue) 0.50 0.50 0.491 0.5145 6,989
18th May 2026 (Mon) 0.519 0.523 0.513 0.526 6,197
15th May 2026 (Fri) 0.502 0.502 0.502 0.5045 2,484
14th May 2026 (Thu) 0.583 0.583 0.5505 0.5505 0
13th May 2026 (Wed) 0.566 0.57 0.566 0.583 665
FTSE 100 Latest
Value10,498.29
Change1.00