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 Semicond (SM3E) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 2.768 2.768 2.745 2.6575 1,461
13th Mar 2025 (Thu) 2.577 2.577 2.575 2.6575 356
12th Mar 2025 (Wed) 2.682 2.682 2.682 2.701 381
11th Mar 2025 (Tue) 2.5405 2.5405 2.4245 2.4245 12
10th Mar 2025 (Mon) 2.6455 2.6455 2.5405 2.5405 13
7th Mar 2025 (Fri) 2.82 2.82 2.82 2.6455 9,005
6th Mar 2025 (Thu) 2.9125 2.9125 2.8635 2.8635 12
5th Mar 2025 (Wed) 3.124 3.136 3.124 2.9125 629
4th Mar 2025 (Tue) 2.874 2.926 2.874 2.7895 495
3rd Mar 2025 (Mon) 3.394 3.394 3.394 3.2895 168
28th Feb 2025 (Fri) 3.256 3.258 3.256 3.294 385
27th Feb 2025 (Thu) 3.9725 3.9725 3.644 3.644 10
26th Feb 2025 (Wed) 3.805 3.846 3.805 3.9725 417
25th Feb 2025 (Tue) 3.861 3.872 3.789 3.6675 1,166
24th Feb 2025 (Mon) 4.288 4.315 4.288 4.1805 1,779
21st Feb 2025 (Fri) 4.602 4.602 4.509 4.509 3
20th Feb 2025 (Thu) 4.784 4.784 4.784 4.602 37
19th Feb 2025 (Wed) 4.6005 4.664 4.6005 4.664 4
18th Feb 2025 (Tue) 4.5055 4.6005 4.5055 4.6005 4
17th Feb 2025 (Mon) 4.451 4.451 4.451 4.5055 44
14th Feb 2025 (Fri) 4.372 4.372 4.349 4.3585 247
13th Feb 2025 (Thu) 4.1315 4.3815 4.1315 4.3815 51
12th Feb 2025 (Wed) 4.3725 4.3725 4.1315 4.1315 11
11th Feb 2025 (Tue) 4.24 4.313 4.20 4.3725 2,591
10th Feb 2025 (Mon) 4.1967 4.1973 4.1967 4.2995 631
7th Feb 2025 (Fri) 4.2963 4.2998 4.2893 4.06015 1,005
6th Feb 2025 (Thu) 4.2115 4.2115 4.2115 4.20235 265
5th Feb 2025 (Wed) 3.9176 3.9176 3.9176 4.08225 632
4th Feb 2025 (Tue) 3.90 3.90 3.8357 4.019 1,344
3rd Feb 2025 (Mon) 3.8346 3.8346 3.8089 3.9027 553
31st Jan 2025 (Fri) 4.05105 4.401 4.05105 4.401 47
30th Jan 2025 (Thu) 3.9962 4.1023 3.9962 4.05105 5,223
29th Jan 2025 (Wed) 4.1633 4.1633 3.9412 3.8143 814
28th Jan 2025 (Tue) 3.8969 3.8969 3.6496 3.58615 932
27th Jan 2025 (Mon) 4.0569 4.0569 4.0569 3.67475 207
24th Jan 2025 (Fri) 5.5133 5.5133 5.4816 5.36985 973
23rd Jan 2025 (Thu) 5.386 5.3871 5.36 5.45505 392
22nd Jan 2025 (Wed) 5.4282 5.5929 5.3196 5.7002 1,247
21st Jan 2025 (Tue) 5.1458 5.1458 5.1458 5.2383 340
20th Jan 2025 (Mon) 5.124 5.124 5.12155 5.12155 0
17th Jan 2025 (Fri) 5.06645 5.124 5.06645 5.124 1
16th Jan 2025 (Thu) 5.0496 5.0496 4.9737 5.06645 1,324
15th Jan 2025 (Wed) 4.5644 4.6805 4.5642 4.70075 1,248
14th Jan 2025 (Tue) 4.31915 4.3402 4.31915 4.3402 4
FTSE 100 Latest
Value8,593.62
Change51.06