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
9th Oct 2026 (Fri) 0.316 0.335 0.316 0.3355 21,496
8th Oct 2026 (Thu) 0.318 0.319 0.3035 0.312 18,698
7th Oct 2026 (Wed) 0.3005 0.3075 0.3005 0.30675 24,996
6th Oct 2026 (Tue) 0.2905 0.2905 0.282 0.2865 167,935
5th Oct 2026 (Mon) 0.3005 0.3005 0.3005 0.293 77
2nd Oct 2026 (Fri) 0.293 0.295 0.293 0.293 21,500
1st Oct 2026 (Thu) 0.311 0.326 0.311 0.326 51,168
30th Sep 2026 (Wed) 0.3285 0.3285 0.3285 0.3285 35
29th Sep 2026 (Tue) 0.33 0.33 0.3265 0.3265 61,852
28th Sep 2026 (Mon) 0.3595 0.3605 0.3505 0.3505 19,934
25th Sep 2026 (Fri) 0.33 0.3415 0.3285 0.335 101,148
24th Sep 2026 (Thu) 0.347 0.3685 0.347 0.35825 103,644
23rd Sep 2026 (Wed) 0.3335 0.3575 0.3335 0.344 31,832
22nd Sep 2026 (Tue) 0.347 0.347 0.342 0.342 21,830
21st Sep 2026 (Mon) 0.3805 0.3805 0.3615 0.3615 6,343
18th Sep 2026 (Fri) 0.417 0.417 0.4165 0.4165 3,585
17th Sep 2026 (Thu) 0.4245 0.4305 0.4245 0.4305 8,500
16th Sep 2026 (Wed) 0.453 0.453 0.451 0.451 45,452
15th Sep 2026 (Tue) 0.4735 0.4755 0.4735 0.47275 14,177
14th Sep 2026 (Mon) 0.4625 0.487 0.4625 0.471 126,549
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
FTSE 100 Latest
Value10,552.05
Change110.45