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
11th Sep 2026 (Fri) 0.428 0.428 0.4135 0.40975 29,400
10th Sep 2026 (Thu) 0.422 0.442 0.422 0.4305 126,077
9th Sep 2026 (Wed) 0.41 0.412 0.409 0.409 4,600
8th Sep 2026 (Tue) 0.407 0.4075 0.399 0.40 19,711
7th Sep 2026 (Mon) 0.393 0.393 0.392 0.4115 14,531
4th Sep 2026 (Fri) 0.447 0.447 0.4295 0.4295 52,681
3rd Sep 2026 (Thu) 0.4785 0.502 0.466 0.46425 35,079
2nd Sep 2026 (Wed) 0.4875 0.4915 0.4605 0.4605 28,904
1st Sep 2026 (Tue) 0.4395 0.4755 0.4395 0.4735 12,842
31st Aug 2026 (Mon) 0.437 0.437 0.437 0.437 0
28th Aug 2026 (Fri) 0.437 0.437 0.437 0.437 25
27th Aug 2026 (Thu) 0.4255 0.4255 0.4255 0.4255 507
26th Aug 2026 (Wed) 0.468 0.4685 0.468 0.46175 37,696
25th Aug 2026 (Tue) 0.462 0.462 0.4605 0.4605 94,862
24th Aug 2026 (Mon) 0.4785 0.4905 0.4705 0.4865 15,412
21st Aug 2026 (Fri) 0.4275 0.4455 0.4275 0.453 74,843
20th Aug 2026 (Thu) 0.429 0.4645 0.429 0.447 81,045
19th Aug 2026 (Wed) 0.415 0.456 0.4075 0.4455 182,006
18th Aug 2026 (Tue) 0.404 0.44 0.404 0.436 345,766
17th Aug 2026 (Mon) 0.3715 0.3715 0.3715 0.3715 22
14th Aug 2026 (Fri) 0.394 0.41 0.394 0.4015 19,950
13th Aug 2026 (Thu) 0.4035 0.4035 0.375 0.38 116,911
12th Aug 2026 (Wed) 0.407 0.407 0.395 0.3965 18,408
11th Aug 2026 (Tue) 0.427 0.428 0.427 0.42475 2,428
10th Aug 2026 (Mon) 0.408 0.425 0.408 0.425 11,808
7th Aug 2026 (Fri) 0.4115 0.4115 0.4095 0.4095 31,372
6th Aug 2026 (Thu) 0.439 0.4495 0.4125 0.4205 92,555
5th Aug 2026 (Wed) 0.4135 0.452 0.4045 0.431 64,394
4th Aug 2026 (Tue) 0.435 0.435 0.435 0.435 5,007
3rd Aug 2026 (Mon) 0.533 0.547 0.508 0.521 23,003
31st Jul 2026 (Fri) 0.50 0.537 0.465 0.5265 137,956
30th Jul 2026 (Thu) 0.663 0.663 0.508 0.535 108,083
29th Jul 2026 (Wed) 0.585 0.642 0.583 0.637 89,447
28th Jul 2026 (Tue) 0.554 0.621 0.545 0.58 453,498
27th Jul 2026 (Mon) 0.457 0.55 0.457 0.5525 278,906
24th Jul 2026 (Fri) 0.4585 0.49 0.4535 0.4755 61,604
23rd Jul 2026 (Thu) 0.45 0.461 0.4395 0.45925 63,439
22nd Jul 2026 (Wed) 0.459 0.477 0.4355 0.42525 291,381
21st Jul 2026 (Tue) 0.462 0.4775 0.443 0.443 129,568
20th Jul 2026 (Mon) 0.504 0.504 0.468 0.487 102,269
17th Jul 2026 (Fri) 0.528 0.568 0.507 0.525 226,482
16th Jul 2026 (Thu) 0.4545 0.477 0.448 0.4705 108,743
15th Jul 2026 (Wed) 0.388 0.4615 0.3815 0.44525 71,375
14th Jul 2026 (Tue) 0.4285 0.4285 0.38 0.411 59,735
13th Jul 2026 (Mon) 0.4255 0.4425 0.4255 0.4275 84,362
FTSE 100 Latest
Value10,650.44
Change41.52