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 (SSMH) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Oct 2025 (Tue) 330.00 330.00 330.00 335.50 1,114
20th Oct 2025 (Mon) 331.00 331.00 331.00 323.00 3,186
17th Oct 2025 (Fri) 365.00 365.00 363.00 354.00 13,065
16th Oct 2025 (Thu) 336.00 336.00 336.00 336.50 199
15th Oct 2025 (Wed) 355.00 364.00 346.00 345.50 3,271
14th Oct 2025 (Tue) 378.00 384.00 377.00 375.50 4,817
13th Oct 2025 (Mon) 370.00 370.00 356.00 360.00 7,386
10th Oct 2025 (Fri) 347.00 347.00 345.00 385.00 1,086
9th Oct 2025 (Thu) 354.00 354.50 354.00 354.50 4
8th Oct 2025 (Wed) 368.00 368.00 354.00 354.00 10
7th Oct 2025 (Tue) 356.00 370.00 344.00 368.00 6,243
6th Oct 2025 (Mon) 366.00 366.00 346.00 346.00 0
3rd Oct 2025 (Fri) 375.50 375.50 366.00 366.00 63
2nd Oct 2025 (Thu) 385.00 385.00 385.00 375.50 34
1st Oct 2025 (Wed) 400.00 401.00 400.00 405.00 35
30th Sep 2025 (Tue) 422.00 425.00 422.00 425.00 0
29th Sep 2025 (Mon) 423.00 423.00 423.00 422.00 80
26th Sep 2025 (Fri) 450.50 450.50 445.00 445.00 0
25th Sep 2025 (Thu) 448.00 456.00 448.00 450.50 414
24th Sep 2025 (Wed) 424.00 436.00 424.00 436.00 0
23rd Sep 2025 (Tue) 429.00 430.00 421.00 424.00 2,536
22nd Sep 2025 (Mon) 469.00 469.00 460.00 446.50 17
19th Sep 2025 (Fri) 463.00 470.00 463.00 470.00 18
18th Sep 2025 (Thu) 452.00 455.00 452.00 450.00 908
17th Sep 2025 (Wed) 502.00 510.00 502.00 510.00 50
16th Sep 2025 (Tue) 502.00 502.00 500.00 502.00 139
15th Sep 2025 (Mon) 512.00 512.00 510.00 510.00 50
12th Sep 2025 (Fri) 512.00 526.00 512.00 517.00 46
11th Sep 2025 (Thu) 522.00 522.00 514.00 514.00 62
10th Sep 2025 (Wed) 542.00 542.00 536.00 532.00 460
9th Sep 2025 (Tue) 557.00 561.00 557.00 561.00 0
8th Sep 2025 (Mon) 570.00 570.00 554.00 557.00 1,484
5th Sep 2025 (Fri) 590.00 590.00 578.00 592.00 26
4th Sep 2025 (Thu) 630.00 630.00 622.00 619.00 315
3rd Sep 2025 (Wed) 646.00 646.00 635.00 635.00 0
2nd Sep 2025 (Tue) 650.00 650.00 650.00 646.00 2,770
1st Sep 2025 (Mon) 594.00 597.00 594.00 597.00 0
29th Aug 2025 (Fri) 558.00 594.00 558.00 594.00 0
28th Aug 2025 (Thu) 576.00 592.00 564.00 558.00 1,945
27th Aug 2025 (Wed) 570.00 570.00 569.00 569.00 102
26th Aug 2025 (Tue) 571.00 571.00 570.00 570.00 0
25th Aug 2025 (Mon) 571.00 571.00 571.00 571.00 0
22nd Aug 2025 (Fri) 566.00 566.00 566.00 571.00 324
FTSE 100 Latest
Value9,426.99
Change23.42