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
6th Nov 2026 (Fri) 0.637 0.643 0.60 0.611 29,144
5th Nov 2026 (Thu) 0.558 0.671 0.543 0.647 212,499
4th Nov 2026 (Wed) 0.458 0.458 0.4545 0.5285 22,103
3rd Nov 2026 (Tue) 0.507 0.52 0.4985 0.476 103,962
2nd Nov 2026 (Mon) 0.4655 0.4655 0.4655 0.47475 6,962
30th Oct 2026 (Fri) 0.448 0.473 0.448 0.47625 136,455
29th Oct 2026 (Thu) 0.3975 0.3975 0.3945 0.3905 14,884
28th Oct 2026 (Wed) 0.3845 0.388 0.383 0.386 227,375
27th Oct 2026 (Tue) 0.4305 0.432 0.415 0.40375 224,394
26th Oct 2026 (Mon) 0.454 0.454 0.4395 0.44075 160,144
23rd Oct 2026 (Fri) 0.468 0.491 0.468 0.4695 288,338
22nd Oct 2026 (Thu) 0.4615 0.483 0.453 0.48175 124,932
21st Oct 2026 (Wed) 0.4265 0.4265 0.4265 0.42425 6,500
20th Oct 2026 (Tue) 0.4505 0.461 0.435 0.43675 100,442
19th Oct 2026 (Mon) 0.432 0.4365 0.4245 0.414 41,015
16th Oct 2026 (Fri) 0.411 0.4315 0.41 0.44025 89,157
15th Oct 2026 (Thu) 0.4115 0.4705 0.411 0.429 182,895
14th Oct 2026 (Wed) 0.379 0.379 0.379 0.38925 2,097
13th Oct 2026 (Tue) 0.379 0.3815 0.365 0.3795 41,873
12th Oct 2026 (Mon) 0.36 0.3605 0.36 0.357 5,253
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
FTSE 100 Latest
Value10,673.94
Change-108.72