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
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
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
FTSE 100 Latest
Value10,750.11
Change-22.56