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!

Ls -1x Msft (SMSF) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 553.00 553.00 553.00 553.00 0
13th Mar 2025 (Thu) 545.125 553.00 545.125 553.00 0
12th Mar 2025 (Wed) 550.50 550.50 545.125 545.125 0
11th Mar 2025 (Tue) 551.75 551.75 550.50 550.50 0
10th Mar 2025 (Mon) 542.25 551.75 542.25 551.75 0
7th Mar 2025 (Fri) 526.875 542.25 526.875 542.25 0
6th Mar 2025 (Thu) 539.25 539.25 526.875 526.875 0
5th Mar 2025 (Wed) 541.50 541.50 541.50 539.25 148
4th Mar 2025 (Tue) 544.00 557.25 544.00 557.25 0
3rd Mar 2025 (Mon) 555.50 555.50 544.00 544.00 0
28th Feb 2025 (Fri) 541.625 555.50 541.625 555.50 0
27th Feb 2025 (Thu) 532.625 541.625 532.625 541.625 0
26th Feb 2025 (Wed) 540.625 540.625 532.625 532.625 0
25th Feb 2025 (Tue) 538.50 538.50 537.50 540.625 163
24th Feb 2025 (Mon) 520.875 534.375 520.875 534.375 0
21st Feb 2025 (Fri) 515.375 520.875 515.375 520.875 0
20th Feb 2025 (Thu) 528.875 528.875 515.375 515.375 0
19th Feb 2025 (Wed) 529.125 529.125 528.875 528.875 0
18th Feb 2025 (Tue) 527.375 529.125 527.375 529.125 0
17th Feb 2025 (Mon) 530.625 530.625 527.375 527.375 0
14th Feb 2025 (Fri) 532.75 532.75 530.625 530.625 0
13th Feb 2025 (Thu) 539.375 539.375 532.75 532.75 0
12th Feb 2025 (Wed) 534.875 539.375 534.875 539.375 0
11th Feb 2025 (Tue) 530.375 534.875 530.375 534.875 0
10th Feb 2025 (Mon) 534.85 534.85 530.375 530.375 0
7th Feb 2025 (Fri) 524.60 534.85 524.60 534.85 0
6th Feb 2025 (Thu) 528.30 528.30 524.60 524.60 0
5th Feb 2025 (Wed) 529.05 529.05 528.30 528.30 0
4th Feb 2025 (Tue) 533.45 533.45 529.05 529.05 0
3rd Feb 2025 (Mon) 545.55 545.55 545.55 533.45 482
31st Jan 2025 (Fri) 524.40 524.40 508.60 527.45 9,504
30th Jan 2025 (Thu) 497.70 527.20 497.70 527.20 0
29th Jan 2025 (Wed) 500.20 513.80 500.20 497.70 5,000
28th Jan 2025 (Tue) 513.30 513.30 498.40 498.40 0
27th Jan 2025 (Mon) 491.825 513.30 491.825 513.30 0
24th Jan 2025 (Fri) 500.95 500.95 491.825 491.825 0
23rd Jan 2025 (Thu) 503.175 503.175 500.95 500.95 0
22nd Jan 2025 (Wed) 520.45 520.45 503.175 503.175 0
21st Jan 2025 (Tue) 518.55 520.45 518.55 520.45 0
20th Jan 2025 (Mon) 523.60 523.60 518.55 518.55 0
17th Jan 2025 (Fri) 525.25 525.25 523.60 523.60 0
16th Jan 2025 (Thu) 525.975 525.975 525.25 525.25 0
15th Jan 2025 (Wed) 541.45 541.45 525.975 525.975 0
14th Jan 2025 (Tue) 545.675 545.675 541.45 541.45 0
FTSE 100 Latest
Value8,595.96
Change53.40