Close
Company Search
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!

Advisorshares P (MSOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.61 2.64 2.53 2.53 263,598
17th Jul 2025 (Thu) 2.53 2.65 2.53 2.58 387,972
16th Jul 2025 (Wed) 2.585 2.64 2.485 2.52 480,597
15th Jul 2025 (Tue) 2.82 2.89 2.56 2.62 1,053,498
14th Jul 2025 (Mon) 2.985 3.00 2.745 2.84 656,351
11th Jul 2025 (Fri) 2.94 3.04 2.85 2.95 849,621
10th Jul 2025 (Thu) 2.75 3.23 2.725 2.90 3,961,683
9th Jul 2025 (Wed) 2.67 2.755 2.64 2.76 748,623
8th Jul 2025 (Tue) 2.40 2.705 2.40 2.61 1,017,796
7th Jul 2025 (Mon) 2.425 2.45 2.37 2.41 152,927
4th Jul 2025 (Fri) 2.44 2.455 2.41 2.42 87,244
3rd Jul 2025 (Thu) 2.44 2.455 2.41 2.42 87,244
2nd Jul 2025 (Wed) 2.40 2.42 2.38 2.42 128,885
1st Jul 2025 (Tue) 2.37 2.425 2.37 2.40 238,276
30th Jun 2025 (Mon) 2.24 2.43 2.23 2.41 613,310
27th Jun 2025 (Fri) 2.305 2.31 2.21 2.24 137,764
26th Jun 2025 (Thu) 2.285 2.34 2.28 2.29 140,465
25th Jun 2025 (Wed) 2.145 2.32 2.145 2.32 388,417
24th Jun 2025 (Tue) 2.09 2.16 2.08 2.16 170,630
23rd Jun 2025 (Mon) 2.13 2.16 2.065 2.06 335,070
20th Jun 2025 (Fri) 2.21 2.22 2.115 2.12 240,344
19th Jun 2025 (Thu) 2.215 2.27 2.19 2.18 672,545
18th Jun 2025 (Wed) 2.215 2.27 2.19 2.18 672,545
17th Jun 2025 (Tue) 2.22 2.245 2.20 2.21 79,925
16th Jun 2025 (Mon) 2.25 2.28 2.20 2.21 233,041
13th Jun 2025 (Fri) 2.20 2.23 2.145 2.16 518,402
12th Jun 2025 (Thu) 2.23 2.30 2.215 2.24 142,130
11th Jun 2025 (Wed) 2.26 2.28 2.21 2.25 302,641
10th Jun 2025 (Tue) 2.32 2.33 2.23 2.23 164,567
9th Jun 2025 (Mon) 2.37 2.37 2.32 2.31 96,276
6th Jun 2025 (Fri) 2.35 2.44 2.33 2.37 371,708
5th Jun 2025 (Thu) 2.37 2.41 2.31 2.31 114,462
4th Jun 2025 (Wed) 2.38 2.485 2.34 2.34 526,918
3rd Jun 2025 (Tue) 2.45 2.48 2.37 2.38 197,921
2nd Jun 2025 (Mon) 2.41 2.49 2.405 2.45 243,141
30th May 2025 (Fri) 2.51 2.51 2.39 2.41 231,319
29th May 2025 (Thu) 2.52 2.535 2.50 2.52 165,075
28th May 2025 (Wed) 2.49 2.56 2.485 2.52 224,188
27th May 2025 (Tue) 2.535 2.57 2.475 2.50 696,806
26th May 2025 (Mon) 2.55 2.55 2.55 2.55 0
24th May 2025 (Sat) 2.57 2.585 2.55 2.55 152,552
23rd May 2025 (Fri) 2.57 2.585 2.55 2.575 152,552
22nd May 2025 (Thu) 2.62 2.64 2.57 2.605 297,579
21st May 2025 (Wed) 2.63 2.71 2.565 2.585 632,621
20th May 2025 (Tue) 2.665 2.69 2.59 2.65 371,172
19th May 2025 (Mon) 2.585 2.68 2.60 2.675 231,354
FTSE 100 Latest
Value8,992.12
Change19.48