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 201.00p on 11-07-2025 at 10:08:09
Change -34.55p -14.67%
Buy 200.20p
Sell 198.90p
Buy / Sell SMST Shares
Last Trade: Buy 20.00 at 201.00p
Day's Volume: 140,001
Last Close: 235.55p
Open: 203.20p
ISIN: XS2970736307
Day's Range 198.10p - 207.60p
52wk Range: 6.70p - 8,596.00p
Market Capitalisation: £N/A
VWAP: 203.41588p
Shares in Issue: N/A

-3x Short Mstr (SMST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 20 201.00p Automatic Execution
10:58:58 - 11-Jul-25
Sell* 20 200.50p Automatic Execution
10:56:37 - 11-Jul-25
Buy* 300 200.00p Automatic Execution
10:56:16 - 11-Jul-25
Sell* 20 199.80p Automatic Execution
10:55:24 - 11-Jul-25
Sell* 30 199.40p Automatic Execution
10:53:49 - 11-Jul-25
Buy* 142 198.70p Automatic Execution
10:53:32 - 11-Jul-25
Buy* 300 198.70p Automatic Execution
10:53:13 - 11-Jul-25
Buy* 300 198.70p Automatic Execution
10:53:13 - 11-Jul-25
Buy* 300 198.70p Automatic Execution
10:53:13 - 11-Jul-25
Buy* 300 198.70p Automatic Execution
10:53:13 - 11-Jul-25
See more -3x Short Mstr trades

-3x Short Mstr (SMST) Share Price History

Time period:
to
Date Open High Low Close Volume
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
18th Jun 2025 (Wed) 356.50 379.90 356.50 366.85 64,668
17th Jun 2025 (Tue) 366.10 378.20 354.60 379.60 69,765
16th Jun 2025 (Mon) 325.00 345.50 319.80 343.45 62,663
13th Jun 2025 (Fri) 378.20 380.00 350.80 354.80 133,231
12th Jun 2025 (Thu) 342.20 354.90 330.00 339.15 98,019
11th Jun 2025 (Wed) 324.00 328.30 315.00 324.10 180,086
See more -3x Short Mstr price history
FTSE 100 Latest
Value8,923.83
Change-51.83

Login to your account

Forgot Password?

Not Registered