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 204.60p on 11-07-2025 at 11:57:23
Change -30.95p -13.14%
Buy 205.00p
Sell 204.50p
Buy / Sell SMST Shares
Last Trade: Sell 750.00 at 204.60p
Day's Volume: 183,026
Last Close: 235.55p
Open: 203.20p
ISIN: XS2970736307
Day's Range 198.10p - 209.20p
52wk Range: 6.70p - 8,596.00p
Market Capitalisation: £N/A
VWAP: 203.75791p
Shares in Issue: N/A

-3x Short Mstr (SMST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 750 204.60p Automatic Execution
12:51:22 - 11-Jul-25
Buy* 876 205.30p Automatic Execution
12:42:12 - 11-Jul-25
Buy* 1,402 205.30p Automatic Execution
12:42:12 - 11-Jul-25
Buy* 1,402 205.30p Automatic Execution
12:42:12 - 11-Jul-25
Sell* 1,228 205.60p Automatic Execution
12:35:33 - 11-Jul-25
Sell* 8,500 205.60p Automatic Execution
12:35:33 - 11-Jul-25
Buy* 300 205.60p Automatic Execution
12:30:27 - 11-Jul-25
Buy* 300 206.10p Automatic Execution
12:30:14 - 11-Jul-25
Buy* 450 206.80p Automatic Execution
12:28:52 - 11-Jul-25
Buy* 652 209.20p Automatic Execution
12:24:10 - 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
Value8,941.38
Change-34.28

Login to your account

Forgot Password?

Not Registered