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
22nd May 2026 (Fri) 0.657 0.666 0.611 0.611 179,215
21st May 2026 (Thu) 0.686 0.693 0.658 0.688 43,258
20th May 2026 (Wed) 0.733 0.733 0.667 0.675 172,034
19th May 2026 (Tue) 0.754 0.814 0.741 0.78 442,770
18th May 2026 (Mon) 0.677 0.78 0.669 0.757 135,398
15th May 2026 (Fri) 0.684 0.726 0.679 0.6935 315,908
14th May 2026 (Thu) 0.647 0.677 0.623 0.63 41,984
13th May 2026 (Wed) 0.672 0.696 0.63 0.664 288,983
12th May 2026 (Tue) 0.681 0.747 0.666 0.747 277,482
11th May 2026 (Mon) 0.683 0.723 0.651 0.651 165,773
8th May 2026 (Fri) 0.775 0.775 0.704 0.713 260,716
7th May 2026 (Thu) 0.774 0.797 0.754 0.772 92,596
6th May 2026 (Wed) 0.842 0.857 0.776 0.7785 209,484
5th May 2026 (Tue) 0.988 1.016 0.89 0.897 305,731
4th May 2026 (Mon) 0.98 0.98 0.98 0.98 0
1st May 2026 (Fri) 1.024 1.04 0.96 0.98 31,631
30th Apr 2026 (Thu) 1.01 1.028 0.986 1.002 58,248
29th Apr 2026 (Wed) 1.10 1.10 1.03 1.052 16,234
28th Apr 2026 (Tue) 1.02 1.132 1.02 1.125 120,091
27th Apr 2026 (Mon) 1.00 1.05 0.954 1.037 131,055
24th Apr 2026 (Fri) 1.126 1.168 1.006 1.014 133,574
23rd Apr 2026 (Thu) 1.204 1.264 1.168 1.144 90,943
22nd Apr 2026 (Wed) 1.298 1.308 1.266 1.265 12,828
21st Apr 2026 (Tue) 1.286 1.326 1.28 1.326 25,076
20th Apr 2026 (Mon) 1.378 1.45 1.354 1.347 128,962
17th Apr 2026 (Fri) 1.432 1.486 1.328 1.344 71,239
16th Apr 2026 (Thu) 1.408 1.498 1.40 1.40 114,173
15th Apr 2026 (Wed) 1.47 1.524 1.45 1.454 87,645
14th Apr 2026 (Tue) 1.516 1.534 1.446 1.496 344,106
13th Apr 2026 (Mon) 1.734 1.738 1.60 1.60 98,873
10th Apr 2026 (Fri) 1.658 1.684 1.57 1.567 134,943
9th Apr 2026 (Thu) 1.824 1.824 1.698 1.735 26,041
8th Apr 2026 (Wed) 1.772 1.844 1.772 1.834 14,469
7th Apr 2026 (Tue) 2.185 2.30 2.14 2.265 5,667
6th Apr 2026 (Mon) 2.295 2.295 2.295 2.295 0
3rd Apr 2026 (Fri) 2.295 2.295 2.295 2.295 0
2nd Apr 2026 (Thu) 2.445 2.585 2.275 2.295 21,582
1st Apr 2026 (Wed) 2.34 2.445 2.195 2.225 20,408
31st Mar 2026 (Tue) 2.95 2.96 2.725 2.7225 5,726
30th Mar 2026 (Mon) 2.63 2.8825 2.63 2.8825 726
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
FTSE 100 Latest
Value10,466.26
Change22.79