-3x Semicond (SMHS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 0.12875 | -0.00805 | -5.88 | 0.1333 | 0.1333 | 0.1162 | 2608 |
| 1730395800 | 0.1368 | 0.0141 | 11.49 | 0.1293999 | 0.147 | 0.12375 | 325609 |
| 1730309400 | 0.1227 | 0.00505 | 4.29 | 0.1207 | 0.13265 | 0.1116 | 337190 |
| 1730223000 | 0.11765 | -0.0048 | -3.92 | 0.1215 | 0.1257 | 0.10925 | 7400 |
| 1730136600 | 0.12245 | 0.0057 | 4.88 | 0.12245 | 0.12245 | 0.12245 | 0 |
| 1729873800 | 0.11675 | -0.00885 | -7.05 | 0.11675 | 0.11675 | 0.11675 | 161 |
| 1729787400 | 0.1256 | -0.0003 | -0.24 | 0.1241 | 0.1361 | 0.1195 | 608 |
| 1729701000 | 0.1259 | 0.0021 | 1.70 | 0.1251 | 0.1382 | 0.12165 | 100 |
| 1729614600 | 0.1238 | -0.00185 | -1.47 | 0.1215 | 0.13635 | 0.10985 | 10250 |
| 1729528200 | 0.12565 | 0.00415 | 3.42 | 0.1263 | 0.127 | 0.12445 | 5000 |
| 1729269000 | 0.1215 | 0.0044 | 3.76 | 0.1215 | 0.1215 | 0.1215 | 0 |
| 1729182600 | 0.1171 | -0.01125 | -8.77 | 0.1192 | 0.13245 | 0.10615 | 55000 |
| 1729096200 | 0.12835 | 0.00205 | 1.62 | 0.1296 | 0.14135 | 0.1245 | 110133 |
| 1729009800 | 0.1263 | 0.01265 | 11.13 | 0.1263 | 0.1263 | 0.1263 | 0 |
| 1728923400 | 0.11365 | -0.0047 | -3.97 | 0.1118 | 0.1152 | 0.10975 | 85120 |
| 1728664200 | 0.11835 | -0.00195 | -1.62 | 0.11835 | 0.11835 | 0.11835 | 0 |
| 1728577800 | 0.1203 | -0.00185 | -1.51 | 0.1203 | 0.1203 | 0.1203 | 0 |
| 1728491400 | 0.12215 | -0.0035 | -2.79 | 0.12215 | 0.12215 | 0.12215 | 250 |
| 1728405000 | 0.12565 | -0.00395 | -3.05 | 0.12565 | 0.12565 | 0.12565 | 150 |
| 1728318600 | 0.1296 | -0.00505 | -3.75 | 0.1319 | 0.1348 | 0.12795 | 77855 |
| 1728059400 | 0.13465 | -0.0017 | -1.25 | 0.1321 | 0.138 | 0.11445 | 24855 |
| 1727973000 | 0.13635 | -0.0016 | -1.16 | 0.13635 | 0.13635 | 0.13635 | 0 |
| 1727886600 | 0.13795 | -0.0088 | -6.00 | 0.15 | 0.16385 | 0.1267 | 92913 |
| 1727800200 | 0.14675 | 0.01065 | 7.83 | 0.1456 | 0.16195 | 0.144 | 47350 |
| 1727713800 | 0.1361 | 0.00405 | 3.07 | 0.1344 | 0.1418 | 0.12025 | 42873 |
| 1727454600 | 0.13205 | 0.00205 | 1.58 | 0.1288 | 0.1408 | 0.1138 | 12400 |
| 1727368200 | 0.13 | -0.00625 | -4.59 | 0.1251 | 0.1361 | 0.11055 | 73381 |
| 1727281800 | 0.13625 | -0.00845 | -5.84 | 0.1442 | 0.1463 | 0.1254 | 40000 |
| 1727195400 | 0.1447 | -0.00565 | -3.76 | 0.1482 | 0.15865 | 0.1291 | 50000 |
| 1727109000 | 0.15035 | -0.0037 | -2.40 | 0.1502 | 0.166 | 0.13325 | 10000 |
| 1726849800 | 0.15405 | 0.0114 | 7.99 | 0.15 | 0.1656 | 0.13385 | 20140 |
| 1726763400 | 0.14265 | -0.0189 | -11.70 | 0.1482999 | 0.16615 | 0.1291499 | 13490 |
| 1726677000 | 0.16155 | 0.0051 | 3.26 | 0.16 | 0.1768 | 0.1561 | 3147 |
| 1726590600 | 0.15645 | -0.00625 | -3.84 | 0.1598999 | 0.16245 | 0.1524 | 10000 |
| 1726504200 | 0.1627 | 0.00765 | 4.93 | 0.1627 | 0.1627 | 0.1627 | 0 |
| 1726245000 | 0.15505 | -0.00745 | -4.58 | 0.1603 | 0.1756 | 0.13765 | 530 |
| 1726158600 | 0.1625 | -0.02795 | -14.68 | 0.162 | 0.18575 | 0.1426 | 19353 |
| 1726072200 | 0.19045 | -0.00745 | -3.76 | 0.1948 | 0.21685 | 0.1611499 | 50110 |
| 1725985800 | 0.1979 | -0.00505 | -2.49 | 0.1994 | 0.22135 | 0.17795 | 265 |
| 1725899400 | 0.20295 | -0.00785 | -3.72 | 0.2036 | 0.2286 | 0.17655 | 52039 |
| 1725640200 | 0.2108 | 0.0207 | 10.89 | 0.1967 | 0.2296 | 0.17005 | 63330 |
| 1725553800 | 0.1901 | 0.0074 | 4.05 | 0.1859 | 0.21065 | 0.16465 | 1220 |
| 1725467400 | 0.1827 | 0.0064 | 3.63 | 0.1917 | 0.2124 | 0.1608 | 12391 |
| 1725381000 | 0.1763 | 0.0264 | 17.61 | 0.1597 | 0.18835 | 0.15685 | 40810 |
| 1725294600 | 0.1499 | -0.0064 | -4.09 | 0.1499 | 0.1499 | 0.1499 | 0 |
| 1725035400 | 0.1563 | 0.00425 | 2.80 | 0.1573 | 0.15815 | 0.1391 | 30 |
| 1724949000 | 0.15205 | -0.0068 | -4.28 | 0.1664 | 0.1765 | 0.13625 | 12325 |
| 1724862600 | 0.15885 | 0.008 | 5.30 | 0.1495 | 0.1718 | 0.1468 | 3080 |
| 1724776200 | 0.15085 | 0.0078501 | 5.49 | 0.1574 | 0.1723 | 0.13855 | 49170 |
| 1724430600 | 0.1429999 | -0.00175 | -1.21 | 0.1515 | 0.1638 | 0.12505 | 185 |
| 1724344200 | 0.14475 | 0.0027 | 1.90 | 0.1442 | 0.1464 | 0.14005 | 10 |
| 1724257800 | 0.14205 | -0.003 | -2.07 | 0.14205 | 0.14205 | 0.14205 | 0 |
| 1724171400 | 0.14505 | -0.0035 | -2.36 | 0.1386 | 0.1547 | 0.1303 | 21570 |
| 1724085000 | 0.1485499 | -0.0025 | -1.66 | 0.1498 | 0.1655 | 0.1358 | 15205 |
| 1723825800 | 0.15105 | -0.00105 | -0.69 | 0.1492 | 0.1702 | 0.1337 | 19144 |
| 1723739400 | 0.1521 | -0.01835 | -10.77 | 0.1521 | 0.1521 | 0.1521 | 20 |
| 1723653000 | 0.17045 | -0.0077 | -4.32 | 0.1656 | 0.1958 | 0.1566 | 17344 |
| 1723566600 | 0.17815 | -0.0143 | -7.43 | 0.193 | 0.2067 | 0.1529 | 6397 |
| 1723480200 | 0.19245 | -0.01275 | -6.21 | 0.2049 | 0.2292 | 0.16765 | 14074 |
| 1723221000 | 0.2052 | -0.0064 | -3.02 | 0.1926 | 0.226 | 0.1678 | 1737 |
| 1723134600 | 0.2116 | -0.00125 | -0.59 | 0.2393 | 0.26475 | 0.1902 | 260503 |
| 1723048200 | 0.21285 | -0.01465 | -6.44 | 0.21285 | 0.21285 | 0.21285 | 7103 |
| 1722961800 | 0.2275 | -0.0138 | -5.72 | 0.2365 | 0.2653 | 0.19335 | 291125 |
| 1722875400 | 0.2413 | 0.01715 | 7.65 | 0.2191 | 0.30805 | 0.2134 | 315387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
