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 Semicond (SMHS) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Mar 2026 (Fri) 2.68 2.68 2.605 2.63 1,991
26th Mar 2026 (Thu) 2.265 2.265 2.265 2.475 186
25th Mar 2026 (Wed) 2.26 2.26 2.26 2.25 268
24th Mar 2026 (Tue) 2.49 2.49 2.41 2.335 666
23rd Mar 2026 (Mon) 2.615 2.615 2.255 2.4325 14,494
20th Mar 2026 (Fri) 2.35 2.475 2.35 2.475 34,367
19th Mar 2026 (Thu) 2.395 2.505 2.385 2.415 956
18th Mar 2026 (Wed) 2.255 2.27 2.255 2.285 867
17th Mar 2026 (Tue) 2.385 2.385 2.315 2.345 420
16th Mar 2026 (Mon) 2.38 2.38 2.34 2.3325 8,668
13th Mar 2026 (Fri) 2.445 2.445 2.445 2.48 1,988
12th Mar 2026 (Thu) 2.27 2.4375 2.27 2.4375 0
11th Mar 2026 (Wed) 2.2625 2.27 2.2625 2.27 0
10th Mar 2026 (Tue) 2.345 2.35 2.345 2.2625 600
9th Mar 2026 (Mon) 2.885 2.92 2.695 2.5375 7,047
6th Mar 2026 (Fri) 2.58 2.58 2.58 2.4875 3,516
5th Mar 2026 (Thu) 2.325 2.325 2.325 2.385 89,518
4th Mar 2026 (Wed) 2.565 2.565 2.275 2.3425 93,217
3rd Mar 2026 (Tue) 2.49 2.595 2.49 2.48 138,490
2nd Mar 2026 (Mon) 2.39 2.39 2.39 2.30 340
27th Feb 2026 (Fri) 2.19 2.29 2.19 2.225 3,850
26th Feb 2026 (Thu) 1.94 2.215 1.94 2.145 109,417
25th Feb 2026 (Wed) 2.00 2.01 1.918 1.968 18,716
24th Feb 2026 (Tue) 2.045 2.045 2.045 2.0425 2,500
23rd Feb 2026 (Mon) 2.145 2.17 2.145 2.17 0
20th Feb 2026 (Fri) 2.10 2.10 2.10 2.145 3,832
19th Feb 2026 (Thu) 2.215 2.235 2.185 2.2075 8,422
18th Feb 2026 (Wed) 2.15 2.15 2.08 2.08 7,638
17th Feb 2026 (Tue) 2.315 2.36 2.215 2.2525 16,669
16th Feb 2026 (Mon) 2.22 2.2625 2.22 2.2625 0
13th Feb 2026 (Fri) 2.23 2.23 2.195 2.22 4,923
12th Feb 2026 (Thu) 2.075 2.075 2.075 2.2675 37
11th Feb 2026 (Wed) 2.29 2.29 2.095 2.165 600
10th Feb 2026 (Tue) 2.26 2.295 2.24 2.28 921
9th Feb 2026 (Mon) 2.375 2.375 2.25 2.25 6,053
6th Feb 2026 (Fri) 2.76 2.76 2.76 2.4225 2,117
5th Feb 2026 (Thu) 2.80 2.855 2.80 2.775 3,450
4th Feb 2026 (Wed) 2.49 2.49 2.49 2.76 1,310
3rd Feb 2026 (Tue) 2.475 2.475 2.47 2.475 977
2nd Feb 2026 (Mon) 2.505 2.505 2.335 2.2875 634
30th Jan 2026 (Fri) 2.32 2.32 2.32 2.2975 200
29th Jan 2026 (Thu) 2.32 2.32 2.32 2.305 500
28th Jan 2026 (Wed) 2.21 2.21 2.21 2.2125 389
FTSE 100 Latest
Value9,967.35
Change-4.82