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 Short Mstr (SMST) Share Price

Price 205.00p on 18-07-2025 at 18:40:07
Change 26.30p 14.71%
Buy 205.40p
Sell 204.80p
Buy / Sell SMST Shares
Last Trade: Sell 500.00 at 205.00p
Day's Volume: 517,681
Last Close: 205.10p
Open: 173.00p
ISIN: XS2970736307
Day's Range 173.00p - 205.00p
52wk Range: 6.70p - 8,596.00p
Market Capitalisation: £N/A
VWAP: 192.92194p
Shares in Issue: N/A

-3x Short Mstr (SMST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 500 205.00p SI Trade
16:29:53 - 18-Jul-25
Buy* 100 205.00p Automatic Execution
16:29:09 - 18-Jul-25
Sell* 300 203.80p Automatic Execution
16:28:32 - 18-Jul-25
Sell* 123 203.60p SI Trade
16:28:00 - 18-Jul-25
Sell* 600 204.20p SI Trade
16:27:32 - 18-Jul-25
Sell* 160 203.70p SI Trade
16:27:11 - 18-Jul-25
Sell* 300 204.00p Automatic Execution
16:26:38 - 18-Jul-25
Sell* 3,000 203.90p Automatic Execution
16:22:33 - 18-Jul-25
Sell* 600 204.00p SI Trade
16:21:53 - 18-Jul-25
Sell* 2 202.80p SI Trade
16:21:25 - 18-Jul-25
See more -3x Short Mstr trades

-3x Short Mstr (SMST) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 173.00 205.00 173.00 205.10 517,681
17th Jul 2025 (Thu) 180.40 183.80 176.20 178.80 207,783
16th Jul 2025 (Wed) 187.80 189.10 176.50 176.45 247,506
15th Jul 2025 (Tue) 195.00 196.70 177.10 192.85 386,507
14th Jul 2025 (Mon) 188.10 195.80 174.90 192.80 683,487
11th Jul 2025 (Fri) 203.20 214.00 198.10 207.80 516,671
10th Jul 2025 (Thu) 235.90 242.50 231.20 235.55 238,196
9th Jul 2025 (Wed) 271.70 272.80 258.30 257.90 79,210
8th Jul 2025 (Tue) 266.00 276.00 266.00 274.25 82,580
7th Jul 2025 (Mon) 263.30 271.40 257.10 261.35 42,569
4th Jul 2025 (Fri) 262.00 271.40 259.40 268.45 61,258
3rd Jul 2025 (Thu) 265.00 271.80 239.40 251.40 325,295
2nd Jul 2025 (Wed) 313.40 322.60 307.20 312.30 126,319
1st Jul 2025 (Tue) 284.90 328.40 281.50 322.35 75,412
30th Jun 2025 (Mon) 312.60 325.70 300.60 301.80 102,881
27th Jun 2025 (Fri) 320.20 324.30 297.70 303.35 111,319
26th Jun 2025 (Thu) 319.00 324.20 307.40 323.00 113,538
25th Jun 2025 (Wed) 340.30 340.30 321.30 331.30 71,812
24th Jun 2025 (Tue) 349.90 367.00 330.90 345.50 119,820
23rd Jun 2025 (Mon) 390.00 412.20 378.90 386.60 69,977
20th Jun 2025 (Fri) 377.00 387.10 360.40 370.75 25,306
19th Jun 2025 (Thu) 385.20 391.30 376.10 392.90 7,579
See more -3x Short Mstr price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered