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
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
10th Jul 2026 (Fri) 0.4305 0.4305 0.4025 0.4025 37,511
9th Jul 2026 (Thu) 0.4065 0.407 0.384 0.393 83,365
8th Jul 2026 (Wed) 0.474 0.51 0.44 0.474 558,204
7th Jul 2026 (Tue) 0.44 0.499 0.44 0.48675 491,209
6th Jul 2026 (Mon) 0.415 0.4155 0.3995 0.3995 22,769
3rd Jul 2026 (Fri) 0.42 0.424 0.39 0.39 9,418
2nd Jul 2026 (Thu) 0.41 0.4315 0.404 0.423 296,322
1st Jul 2026 (Wed) 0.3495 0.384 0.3495 0.377 88,591
30th Jun 2026 (Tue) 0.3725 0.3725 0.343 0.34725 213,421
29th Jun 2026 (Mon) 0.4145 0.4635 0.404 0.404 113,941
26th Jun 2026 (Fri) 0.404 0.424 0.4025 0.4155 290,577
25th Jun 2026 (Thu) 0.3585 0.4095 0.3495 0.39575 795,882
24th Jun 2026 (Wed) 0.3945 0.4155 0.382 0.411 552,455
23rd Jun 2026 (Tue) 0.3775 0.411 0.376 0.4075 818,555
22nd Jun 2026 (Mon) 0.35 0.35 0.332 0.345 105,912
19th Jun 2026 (Fri) 0.37 0.37 0.338 0.351 71,913
18th Jun 2026 (Thu) 0.391 0.409 0.3515 0.35875 244,145
17th Jun 2026 (Wed) 0.418 0.418 0.4045 0.40175 35,961
16th Jun 2026 (Tue) 0.3885 0.4175 0.384 0.4185 98,490
15th Jun 2026 (Mon) 0.389 0.3955 0.389 0.392 37,544
12th Jun 2026 (Fri) 0.486 0.492 0.431 0.436 248,199
11th Jun 2026 (Thu) 0.56 0.572 0.50 0.538 145,756
10th Jun 2026 (Wed) 0.563 0.588 0.526 0.5705 262,451
9th Jun 2026 (Tue) 0.4875 0.564 0.477 0.564 187,108
8th Jun 2026 (Mon) 0.556 0.595 0.486 0.5035 373,811
5th Jun 2026 (Fri) 0.506 0.55 0.504 0.5535 360,486
4th Jun 2026 (Thu) 0.4755 0.52 0.4755 0.4825 667,052
3rd Jun 2026 (Wed) 0.4505 0.484 0.436 0.457 176,737
2nd Jun 2026 (Tue) 0.527 0.529 0.456 0.472 65,364
1st Jun 2026 (Mon) 0.536 0.568 0.529 0.529 61,693
29th May 2026 (Fri) 0.516 0.56 0.516 0.544 41,086
28th May 2026 (Thu) 0.571 0.599 0.547 0.5445 82,853
27th May 2026 (Wed) 0.536 0.591 0.495 0.5795 213,396
26th May 2026 (Tue) 0.591 0.599 0.54 0.5585 119,662
25th May 2026 (Mon) 0.611 0.611 0.611 0.611 0
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
FTSE 100 Latest
Value10,600.37
Change28.13