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
14th Mar 2025 (Fri) 1.325 1.326 1.325 1.347 1,500
13th Mar 2025 (Thu) 1.30 1.30 1.30 1.347 3,439
12th Mar 2025 (Wed) 1.34 1.34 1.324 1.2975 534
11th Mar 2025 (Tue) 1.344 1.344 1.301 1.3245 1,630
10th Mar 2025 (Mon) 1.29 1.33 1.29 1.32 2,215
7th Mar 2025 (Fri) 1.199 1.218 1.195 1.265 1,825
6th Mar 2025 (Thu) 1.144 1.154 1.143 1.159 2,577
5th Mar 2025 (Wed) 1.24 1.255 1.24 1.2375 1,221
4th Mar 2025 (Tue) 1.307 1.316 1.307 1.315 1,771
3rd Mar 2025 (Mon) 1.189 1.189 1.185 1.225 702
28th Feb 2025 (Fri) 1.237 1.289 1.224 1.2665 232
27th Feb 2025 (Thu) 1.16 1.186 1.139 1.1875 1,159
26th Feb 2025 (Wed) 1.179 1.179 1.178 1.147 699
25th Feb 2025 (Tue) 1.153 1.185 1.152 1.19 7,265
24th Feb 2025 (Mon) 1.105 1.158 1.096 1.145 1,632
21st Feb 2025 (Fri) 1.038 1.061 1.036 1.0635 811
20th Feb 2025 (Thu) 1.034 1.034 1.033 1.0295 10
19th Feb 2025 (Wed) 1.1075 1.1075 1.0965 1.0965 77
18th Feb 2025 (Tue) 1.0915 1.1075 1.0915 1.1075 1
17th Feb 2025 (Mon) 1.116 1.116 1.0915 1.0915 7
14th Feb 2025 (Fri) 1.119 1.119 1.119 1.116 1,075
13th Feb 2025 (Thu) 1.102 1.127 1.102 1.1095 3,094
12th Feb 2025 (Wed) 1.089 1.105 1.086 1.118 815
11th Feb 2025 (Tue) 1.091 1.093 1.091 1.0945 20
10th Feb 2025 (Mon) 1.08945 1.08945 1.0595 1.0595 0
7th Feb 2025 (Fri) 1.04085 1.08945 1.04085 1.08945 4
6th Feb 2025 (Thu) 1.0699 1.0699 1.03 1.04085 2,751
5th Feb 2025 (Wed) 1.1012 1.1012 1.0811 1.07965 3,030
4th Feb 2025 (Tue) 1.0995 1.0995 1.0941 1.07375 1,529
3rd Feb 2025 (Mon) 1.117 1.1186 1.0988 1.08615 4,708
31st Jan 2025 (Fri) 1.0172 1.0172 1.0172 1.05275 172
30th Jan 2025 (Thu) 0.9852 1.0603 0.9852 1.05925 13,097
29th Jan 2025 (Wed) 0.8531 0.894 0.8531 0.8952 10,650
28th Jan 2025 (Tue) 0.9294 0.956 0.8999 0.90085 23,481
27th Jan 2025 (Mon) 0.9687 1.0847 0.9687 0.9921 20,391
24th Jan 2025 (Fri) 0.878 0.8827 0.878 0.87915 984
23rd Jan 2025 (Thu) 0.8994 0.8994 0.8977 0.8949 2,078
22nd Jan 2025 (Wed) 0.9523 0.9541 0.9126 0.905 1,817
21st Jan 2025 (Tue) 1.0166 1.0166 1.0159 1.00685 60
20th Jan 2025 (Mon) 0.989 0.989 0.9867 0.99125 10,780
17th Jan 2025 (Fri) 0.968 1.0033 0.968 0.9933 20,150
16th Jan 2025 (Thu) 1.0108 1.0108 1.006 1.0134 575
15th Jan 2025 (Wed) 1.0474 1.0496 1.0311 1.0197 108,448
14th Jan 2025 (Tue) 1.0781 1.0781 1.0712 1.10305 6,627
FTSE 100 Latest
Value8,604.63
Change62.07