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 (MS3S) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 0.491 0.491 0.491 0.4935 2,263
3rd Jul 2025 (Thu) 0.49 0.491 0.49 0.4895 7,584
2nd Jul 2025 (Wed) 0.5045 0.51 0.5045 0.51 1,267
1st Jul 2025 (Tue) 0.51 0.51 0.51 0.5045 278
30th Jun 2025 (Mon) 0.493 0.495 0.493 0.494 6,837
27th Jun 2025 (Fri) 0.494 0.496 0.494 0.492 4,179
26th Jun 2025 (Thu) 0.506 0.506 0.50 0.5065 2,125
25th Jun 2025 (Wed) 0.508 0.508 0.508 0.507 111
24th Jun 2025 (Tue) 0.516 0.519 0.516 0.5155 262
23rd Jun 2025 (Mon) 0.561 0.561 0.561 0.5545 10,416
20th Jun 2025 (Fri) 0.554 0.554 0.542 0.551 12,621
19th Jun 2025 (Thu) 0.554 0.5735 0.554 0.5735 0
18th Jun 2025 (Wed) 0.5615 0.5615 0.554 0.554 0
17th Jun 2025 (Tue) 0.551 0.5615 0.551 0.5615 47
16th Jun 2025 (Mon) 0.567 0.567 0.55 0.551 7,152
13th Jun 2025 (Fri) 0.561 0.5635 0.561 0.5635 11
12th Jun 2025 (Thu) 0.572 0.575 0.567 0.561 3,397
11th Jun 2025 (Wed) 0.588 0.59 0.567 0.5695 16,716
10th Jun 2025 (Tue) 0.583 0.583 0.583 0.591 6,256
9th Jun 2025 (Mon) 0.592 0.592 0.592 0.587 963
6th Jun 2025 (Fri) 0.591 0.591 0.58 0.585 10,107
5th Jun 2025 (Thu) 0.612 0.612 0.60 0.5965 17,700
4th Jun 2025 (Wed) 0.605 0.609 0.605 0.6075 110
3rd Jun 2025 (Tue) 0.628 0.628 0.626 0.6175 970
2nd Jun 2025 (Mon) 0.636 0.636 0.623 0.624 85
30th May 2025 (Fri) 0.6285 0.629 0.6285 0.629 200,000
29th May 2025 (Thu) 0.614 0.62 0.614 0.6285 1,692
28th May 2025 (Wed) 0.621 0.621 0.611 0.6285 4,179
27th May 2025 (Tue) 0.647 0.647 0.646 0.6365 179,063
26th May 2025 (Mon) 0.674 0.674 0.674 0.674 0
23rd May 2025 (Fri) 0.658 0.679 0.658 0.6675 28,085
22nd May 2025 (Thu) 0.661 0.67 0.63 0.651 540
21st May 2025 (Wed) 0.651 0.653 0.645 0.642 200,190
20th May 2025 (Tue) 0.645 0.648 0.638 0.6445 12,022
19th May 2025 (Mon) 0.672 0.672 0.64 0.6425 32,069
16th May 2025 (Fri) 0.661 0.668 0.661 0.6735 207,264
15th May 2025 (Thu) 0.663 0.663 0.653 0.65 260
14th May 2025 (Wed) 0.677 0.677 0.66 0.665 40,260
13th May 2025 (Tue) 0.684 0.684 0.677 0.6845 27,721
12th May 2025 (Mon) 0.70 0.719 0.673 0.707 35,303
9th May 2025 (Fri) 0.724 0.724 0.724 0.739 1,612
8th May 2025 (Thu) 0.737 0.74 0.735 0.7255 15,853
7th May 2025 (Wed) 0.747 0.77 0.747 0.7605 15,769
6th May 2025 (Tue) 0.767 0.77 0.746 0.7445 8,232
FTSE 100 Latest
Value8,822.91
Change-0.29