Ls -1x Msft (MSFS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6.25975 | -0.02 | -0.27 | 6.346 | 6.86525 | 5.835 | 530 |
| 1721320200 | 6.277 | 0.07 | 1.15 | 6.277 | 6.277 | 6.277 | 0 |
| 1721233800 | 6.2055 | 0.1 | 1.72 | 6.2055 | 6.2055 | 6.2055 | 0 |
| 1721147400 | 6.10075 | 0.09 | 1.51 | 6.10075 | 6.10075 | 6.10075 | 0 |
| 1721061000 | 6.00975 | 0 | 0.02 | 6.00975 | 6.00975 | 6.00975 | 0 |
| 1720801800 | 6.0085 | -0.04 | -0.64 | 6.0085 | 6.0085 | 6.0085 | 0 |
| 1720715400 | 6.047 | 0.11 | 1.83 | 6.047 | 6.047 | 6.047 | 0 |
| 1720629000 | 5.9385 | 0.02 | 0.30 | 5.9385 | 5.9385 | 5.9385 | 0 |
| 1720542600 | 5.9205 | 0.05 | 0.79 | 5.9205 | 5.9205 | 5.9205 | 0 |
| 1720456200 | 5.87425 | -0.01 | -0.16 | 5.87425 | 5.87425 | 5.87425 | 0 |
| 1720197000 | 5.8835 | -0.06 | -1.02 | 5.8835 | 5.8835 | 5.8835 | 0 |
| 1720110600 | 5.94425 | 0 | 0.00 | 5.94425 | 5.94425 | 5.94425 | 0 |
| 1720024200 | 5.94425 | -0.04 | -0.73 | 5.94425 | 5.94425 | 5.94425 | 0 |
| 1719937800 | 5.98775 | -0.06 | -1.06 | 5.98775 | 5.98775 | 5.98775 | 0 |
| 1719851400 | 6.05175 | 0.01 | 0.19 | 6.092 | 6.63825 | 5.49 | 530 |
| 1719592200 | 6.04025 | 0.03 | 0.48 | 6.04025 | 6.04025 | 6.04025 | 0 |
| 1719505800 | 6.0115 | -0.02 | -0.41 | 6.0115 | 6.0115 | 6.0115 | 0 |
| 1719419400 | 6.03625 | -0.05 | -0.76 | 6.073 | 6.1625 | 5.9887499 | 530 |
| 1719333000 | 6.0824999 | 0.01 | 0.11 | 6.1055 | 6.239 | 5.9205 | 530 |
| 1719246600 | 6.07575 | -0.03 | -0.49 | 6.0555 | 6.572 | 5.4665 | 84 |
| 1718987400 | 6.1057499 | -0.05 | -0.76 | 6.1057499 | 6.1057499 | 6.1057499 | 0 |
| 1718901000 | 6.1525 | 0.14 | 2.36 | 6.1675 | 6.261 | 6.1525 | 1100 |
| 1718814600 | 6.01075 | 0 | 0.00 | 6.01075 | 6.01075 | 6.01075 | 0 |
| 1718728200 | 6.01075 | -0.14 | -2.30 | 6.1415 | 6.1415 | 6.01075 | 65 |
| 1718641800 | 6.152 | -0.02 | -0.40 | 6.152 | 6.152 | 6.152 | 0 |
| 1718382600 | 6.1765 | -0 | -0.05 | 6.1765 | 6.1765 | 6.1765 | 0 |
| 1718296200 | 6.1795 | -0.07 | -1.05 | 6.159 | 6.68625 | 5.64925 | 1060 |
| 1718209800 | 6.245 | -0.01 | -0.18 | 6.2945 | 6.90375 | 5.75625 | 520 |
| 1718123400 | 6.256 | -0.15 | -2.37 | 6.256 | 6.256 | 6.256 | 0 |
| 1718037000 | 6.408 | -0.01 | -0.16 | 6.408 | 6.408 | 6.408 | 0 |
| 1717777800 | 6.4185 | 0.06 | 0.94 | 6.4185 | 6.4185 | 6.4185 | 0 |
| 1717691400 | 6.3585 | -0.13 | -1.93 | 6.4414999 | 6.9495 | 5.8555 | 500 |
| 1717605000 | 6.48375 | -0.13 | -1.97 | 6.48375 | 6.48375 | 6.48375 | 0 |
| 1717518600 | 6.61425 | -0.12 | -1.79 | 6.61425 | 6.61425 | 6.61425 | 0 |
| 1717432200 | 6.7345 | 0.04 | 0.58 | 6.7345 | 6.7345 | 6.7345 | 0 |
| 1717173000 | 6.6955 | 0.2 | 3.04 | 6.6955 | 6.6955 | 6.6955 | 0 |
| 1717086600 | 6.498 | 0.16 | 2.54 | 6.418 | 6.935 | 5.9355 | 510 |
| 1717000200 | 6.33725 | -0.03 | -0.42 | 6.33725 | 6.33725 | 6.33725 | 0 |
| 1716913800 | 6.364 | 0.01 | 0.19 | 6.364 | 6.364 | 6.364 | 0 |
| 1716568200 | 6.35175 | 0.04 | 0.65 | 6.35175 | 6.35175 | 6.35175 | 0 |
| 1716481800 | 6.31075 | 0.11 | 1.76 | 6.31075 | 6.31075 | 6.31075 | 0 |
| 1716395400 | 6.2015 | -0.09 | -1.47 | 6.2015 | 6.2015 | 6.2015 | 0 |
| 1716309000 | 6.29425 | -0.01 | -0.19 | 6.29425 | 6.29425 | 6.29425 | 0 |
| 1716222600 | 6.3065 | -0.19 | -2.86 | 6.3065 | 6.3065 | 6.3065 | 0 |
| 1715963400 | 6.492 | 0.07 | 1.13 | 6.492 | 6.492 | 6.492 | 0 |
| 1715877000 | 6.4195 | -0.04 | -0.66 | 6.4195 | 6.4195 | 6.4195 | 0 |
| 1715790600 | 6.462 | -0.12 | -1.78 | 6.462 | 6.462 | 6.462 | 0 |
| 1715704200 | 6.57925 | -0.02 | -0.28 | 6.57925 | 6.57925 | 6.57925 | 0 |
| 1715617800 | 6.5975 | 0.13 | 2.08 | 6.5975 | 6.5975 | 6.5975 | 0 |
| 1715358600 | 6.46325 | -0.16 | -2.39 | 6.46325 | 6.46325 | 6.46325 | 0 |
| 1715272200 | 6.62125 | 0.01 | 0.16 | 6.62125 | 6.62125 | 6.62125 | 0 |
| 1715185800 | 6.611 | 0.01 | 0.09 | 6.611 | 6.611 | 6.611 | 0 |
| 1715099400 | 6.60475 | -0.11 | -1.62 | 6.60475 | 6.60475 | 6.60475 | 0 |
| 1714753800 | 6.71375 | -0.15 | -2.11 | 6.71375 | 6.71375 | 6.71375 | 0 |
| 1714667400 | 6.85875 | -0.16 | -2.30 | 6.85875 | 6.85875 | 6.85875 | 0 |
| 1714581000 | 7.02025 | 0.03 | 0.50 | 6.9605 | 7.8555 | 5.86025 | 920 |
| 1714494600 | 6.9855 | 0.18 | 2.66 | 6.9855 | 6.9855 | 6.9855 | 0 |
| 1714408200 | 6.8045 | 0.14 | 2.12 | 6.8045 | 6.8045 | 6.8045 | 0 |
| 1714149000 | 6.6635 | -0.28 | -3.96 | 6.537 | 7.526 | 5.60675 | 470 |
| 1714062600 | 6.9385 | 0.26 | 3.86 | 6.9385 | 6.9385 | 6.9385 | 0 |
| 1713976200 | 6.6805 | -0.03 | -0.38 | 6.6805 | 6.6805 | 6.6805 | 0 |
| 1713889800 | 6.70575 | -0.14 | -2.09 | 6.70575 | 6.70575 | 6.70575 | 0 |
| 1713803400 | 6.84875 | 0.06 | 0.85 | 6.84875 | 6.84875 | 6.84875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
