1x Msft (1MSF)
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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 8.9435 | -0.34 | -3.61 | 8.9435 | 8.9435 | 8.9435 | 0 |
| 1719246600 | 9.27875 | 0.38 | 4.23 | 9.27875 | 9.27875 | 9.27875 | 0 |
| 1718987400 | 8.90225 | -0.1 | -1.12 | 8.90225 | 8.90225 | 8.90225 | 0 |
| 1718901000 | 9.0035 | -0.03 | -0.37 | 9.0035 | 9.0035 | 9.0035 | 0 |
| 1718814600 | 9.03675 | 0 | 0.00 | 9.03675 | 9.03675 | 9.03675 | 0 |
| 1718728200 | 9.03675 | 0.04 | 0.44 | 9.03675 | 9.03675 | 9.03675 | 0 |
| 1718641800 | 8.9975 | 0.04 | 0.47 | 8.9975 | 8.9975 | 8.9975 | 0 |
| 1718382600 | 8.9555 | 0.14 | 1.55 | 8.9555 | 8.9555 | 8.9555 | 0 |
| 1718296200 | 8.81875 | -0.06 | -0.67 | 8.81875 | 8.81875 | 8.81875 | 0 |
| 1718209800 | 8.878 | 0.04 | 0.50 | 8.878 | 8.878 | 8.878 | 0 |
| 1718123400 | 8.83375 | 0.18 | 2.13 | 8.83375 | 8.83375 | 8.83375 | 0 |
| 1718037000 | 8.6497499 | 0.04 | 0.47 | 8.6497499 | 8.6497499 | 8.6497499 | 0 |
| 1717777800 | 8.60925 | 0.07 | 0.82 | 8.60925 | 8.60925 | 8.60925 | 0 |
| 1717691400 | 8.5395 | 0.18 | 2.12 | 8.5395 | 8.5395 | 8.5395 | 0 |
| 1717605000 | 8.362 | -0.14 | -1.60 | 8.362 | 8.362 | 8.362 | 0 |
| 1717518600 | 8.49775 | 0.3 | 3.60 | 8.49775 | 8.49775 | 8.49775 | 0 |
| 1717432200 | 8.2025 | -0.04 | -0.49 | 8.2025 | 8.2025 | 8.2025 | 0 |
| 1717173000 | 8.2427499 | -0.25 | -2.96 | 8.2427499 | 8.2427499 | 8.2427499 | 0 |
| 1717086600 | 8.4942499 | -0.04 | -0.52 | 8.4942499 | 8.4942499 | 8.4942499 | 0 |
| 1717000200 | 8.53825 | -0.3 | -3.42 | 8.53825 | 8.53825 | 8.53825 | 0 |
| 1716913800 | 8.841 | 0.15 | 1.67 | 8.841 | 8.841 | 8.841 | 0 |
| 1716568200 | 8.69575 | -0.05 | -0.59 | 8.69575 | 8.69575 | 8.69575 | 0 |
| 1716481800 | 8.7475 | 0.01 | 0.12 | 8.7475 | 8.7475 | 8.7475 | 0 |
| 1716395400 | 8.737 | -0.12 | -1.32 | 8.737 | 8.737 | 8.737 | 0 |
| 1716309000 | 8.85375 | 0.25 | 2.96 | 8.85375 | 8.85375 | 8.85375 | 0 |
| 1716222600 | 8.5995 | 0.1 | 1.17 | 8.5995 | 8.5995 | 8.5995 | 0 |
| 1715963400 | 8.50025 | -0.09 | -1.06 | 8.50025 | 8.50025 | 8.50025 | 0 |
| 1715877000 | 8.59175 | 0.06 | 0.66 | 8.59175 | 8.59175 | 8.59175 | 0 |
| 1715790600 | 8.535 | 0.15 | 1.76 | 8.535 | 8.535 | 8.535 | 0 |
| 1715704200 | 8.387 | 0.16 | 2.00 | 8.387 | 8.387 | 8.387 | 0 |
| 1715617800 | 8.2225 | -0.31 | -3.58 | 8.2225 | 8.2225 | 8.2225 | 0 |
| 1715358600 | 8.52775 | 0.18 | 2.17 | 8.52775 | 8.52775 | 8.52775 | 0 |
| 1715272200 | 8.34625 | 0.01 | 0.11 | 8.34625 | 8.34625 | 8.34625 | 0 |
| 1715185800 | 8.3372499 | -0.16 | -1.90 | 8.3372499 | 8.3372499 | 8.3372499 | 0 |
| 1715099400 | 8.49875 | 0.3 | 3.60 | 8.49875 | 8.49875 | 8.49875 | 0 |
| 1714753800 | 8.2035 | 0.17 | 2.11 | 8.2035 | 8.2035 | 8.2035 | 0 |
| 1714667400 | 8.034 | 0.05 | 0.63 | 8.034 | 8.034 | 8.034 | 0 |
| 1714581000 | 7.98375 | -0.05 | -0.56 | 7.98375 | 7.98375 | 7.98375 | 0 |
| 1714494600 | 8.02875 | -0.08 | -0.93 | 8.02875 | 8.02875 | 8.02875 | 0 |
| 1714408200 | 8.1045 | -0.17 | -2.06 | 8.1045 | 8.1045 | 8.1045 | 0 |
| 1714149000 | 8.2747499 | 0.33 | 4.18 | 8.2747499 | 8.2747499 | 8.2747499 | 0 |
| 1714062600 | 7.9425 | -0.32 | -3.84 | 7.9425 | 7.9425 | 7.9425 | 0 |
| 1713976200 | 8.26 | 0.03 | 0.38 | 8.26 | 8.26 | 8.26 | 0 |
| 1713889800 | 8.22875 | 0.17 | 2.14 | 8.22875 | 8.22875 | 8.22875 | 0 |
| 1713803400 | 8.0559999 | -0.07 | -0.82 | 8.0559999 | 8.0559999 | 8.0559999 | 0 |
| 1713544200 | 8.1225 | -0.19 | -2.27 | 8.1035 | 8.3829999 | 7.09875 | 390 |
| 1713457800 | 8.3115 | -0.05 | -0.64 | 8.3115 | 8.3115 | 8.3115 | 0 |
| 1713371400 | 8.36475 | -0.07 | -0.82 | 8.36475 | 8.36475 | 8.36475 | 0 |
| 1713285000 | 8.43375 | -0.12 | -1.42 | 8.43375 | 8.43375 | 8.43375 | 0 |
| 1713198600 | 8.5552499 | -0.02 | -0.22 | 8.5552499 | 8.5552499 | 8.5552499 | 0 |
| 1712939400 | 8.5745 | -0.01 | -0.13 | 8.5745 | 8.5745 | 8.5745 | 0 |
| 1712853000 | 8.58575 | 0.06 | 0.75 | 8.58575 | 8.58575 | 8.58575 | 0 |
| 1712766600 | 8.5215 | -0.04 | -0.46 | 8.5215 | 8.5215 | 8.5215 | 0 |
| 1712680200 | 8.5605 | -0.06 | -0.68 | 8.5605 | 8.5605 | 8.5605 | 0 |
| 1712593800 | 8.6192499 | 0.03 | 0.34 | 8.6192499 | 8.6192499 | 8.6192499 | 0 |
| 1712334600 | 8.58975 | -0.04 | -0.50 | 8.58975 | 8.58975 | 8.58975 | 0 |
| 1712248200 | 8.63275 | 0.07 | 0.85 | 8.63275 | 8.63275 | 8.63275 | 0 |
| 1712161800 | 8.56025 | 0.04 | 0.48 | 8.56025 | 8.56025 | 8.56025 | 0 |
| 1712075400 | 8.519 | 0.01 | 0.12 | 8.519 | 8.519 | 8.519 | 0 |
| 1711647000 | 8.5085 | 0.01 | 0.08 | 8.5085 | 8.5085 | 8.5085 | 0 |
| 1711560600 | 8.5015 | -0.07 | -0.85 | 8.5015 | 8.5015 | 8.5015 | 0 |
| 1711474200 | 8.57475 | -0.02 | -0.22 | 8.57475 | 8.57475 | 8.57475 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
