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 Amazon (3SMZ) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jun 2025 (Mon) 0.202 0.202 0.202 0.2005 511
6th Jun 2025 (Fri) 0.207 0.2125 0.207 0.2125 54
5th Jun 2025 (Thu) 0.229 0.229 0.207 0.207 0
4th Jun 2025 (Wed) 0.227 0.229 0.227 0.229 2,644
3rd Jun 2025 (Tue) 0.2315 0.2315 0.2265 0.2265 0
2nd Jun 2025 (Mon) 0.237 0.237 0.232 0.2315 43,650
30th May 2025 (Fri) 0.2265 0.235 0.2265 0.235 6
29th May 2025 (Thu) 0.233 0.233 0.2265 0.2265 10
28th May 2025 (Wed) 0.23 0.23 0.23 0.233 30,617
27th May 2025 (Tue) 0.249 0.249 0.233 0.233 0
26th May 2025 (Mon) 0.249 0.249 0.249 0.249 0
23rd May 2025 (Fri) 0.25 0.25 0.249 0.2495 31,243
22nd May 2025 (Thu) 0.246 0.247 0.245 0.2445 180,272
21st May 2025 (Wed) 0.243 0.252 0.243 0.242 329,197
20th May 2025 (Tue) 0.237 0.238 0.235 0.241 146,124
19th May 2025 (Mon) 0.247 0.251 0.233 0.2365 178,681
16th May 2025 (Fri) 0.236 0.237 0.236 0.24 89,843
15th May 2025 (Thu) 0.229 0.239 0.228 0.2405 314,344
14th May 2025 (Wed) 0.218 0.22 0.218 0.217 73,397
13th May 2025 (Tue) 0.232 0.232 0.21 0.2125 97,010
12th May 2025 (Mon) 0.268 0.268 0.227 0.237 489,620
9th May 2025 (Fri) 0.299 0.30 0.299 0.3015 99,300
8th May 2025 (Thu) 0.30 0.305 0.30 0.302 34,099
7th May 2025 (Wed) 0.325 0.325 0.305 0.3205 68,535
6th May 2025 (Tue) 0.342 0.342 0.33 0.3275 30,443
5th May 2025 (Mon) 0.313 0.313 0.313 0.313 0
2nd May 2025 (Fri) 0.33 0.33 0.301 0.315 100,796
1st May 2025 (Thu) 0.30 0.324 0.30 0.31 59,539
30th Apr 2025 (Wed) 0.362 0.363 0.36 0.357 27,835
29th Apr 2025 (Tue) 0.343 0.343 0.333 0.3315 37,156
28th Apr 2025 (Mon) 0.329 0.335 0.329 0.335 12
25th Apr 2025 (Fri) 0.319 0.319 0.319 0.329 317
24th Apr 2025 (Thu) 0.3485 0.3485 0.3455 0.3455 0
23rd Apr 2025 (Wed) 0.413 0.413 0.3485 0.3485 0
22nd Apr 2025 (Tue) 0.436 0.45 0.436 0.413 10,051
21st Apr 2025 (Mon) 0.427 0.427 0.427 0.427 0
18th Apr 2025 (Fri) 0.427 0.427 0.427 0.427 0
17th Apr 2025 (Thu) 0.392 0.427 0.392 0.427 0
16th Apr 2025 (Wed) 0.408 0.408 0.408 0.392 12,006
15th Apr 2025 (Tue) 0.366 0.367 0.366 0.38 163,800
14th Apr 2025 (Mon) 0.339 0.339 0.339 0.366 51,200
11th Apr 2025 (Fri) 0.37 0.385 0.367 0.39 62,046
10th Apr 2025 (Thu) 0.5215 0.5215 0.3765 0.3765 460
FTSE 100 Latest
Value8,832.28
Change0.00