Ls 3x Msft (3MSE)
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 41.975 | -4.21 | -9.11 | 45.14 | 47.385 | 41.655 | 58 |
| 1741282200 | 46.18 | 2.29 | 5.22 | 46.04 | 47.1 | 42.945 | 426 |
| 1741195800 | 43.89 | 1.64 | 3.88 | 43.91 | 45.36 | 41.965 | 207 |
| 1741109400 | 42.25 | -3.49 | -7.63 | 43.64 | 43.7 | 41.055 | 356 |
| 1741023000 | 45.74 | 0.98 | 2.18 | 47.1 | 48.32 | 45.215 | 847 |
| 1740763800 | 44.765 | -3.14 | -6.55 | 45.62 | 47.515 | 43.695 | 82 |
| 1740677400 | 47.905 | -1.17 | -2.38 | 48.87 | 50.61 | 46.4 | 236 |
| 1740591000 | 49.075 | 1.66 | 3.49 | 47.97 | 49.34 | 45.1 | 26 |
| 1740504600 | 47.42 | -2.15 | -4.33 | 47.72 | 48.025 | 47.305 | 116 |
| 1740418200 | 49.565 | -4.16 | -7.73 | 51.79 | 52.76 | 48.095 | 702 |
| 1740159000 | 53.72 | -1.77 | -3.19 | 54.5 | 56.415 | 53.18 | 140 |
| 1740072600 | 55.49 | 2.9 | 5.51 | 55.53 | 56.155 | 52.665 | 1115 |
| 1739986200 | 52.59 | 0.82 | 1.58 | 51.93 | 53.205 | 50.885 | 186 |
| 1739899800 | 51.77 | 0.1 | 0.18 | 52.1 | 53.405 | 50.855 | 78 |
| 1739813400 | 51.675 | 0.47 | 0.92 | 51.56 | 53.36 | 51.46 | 73 |
| 1739554200 | 51.205 | -0.72 | -1.39 | 52.15 | 53.475 | 50.495 | 172 |
| 1739467800 | 51.925 | -0.01 | -0.02 | 51.79 | 52.765 | 50.81 | 365 |
| 1739381400 | 51.935 | -1.23 | -2.30 | 51.78 | 52.93 | 50.715 | 78 |
| 1739295000 | 53.16 | -1.98 | -3.59 | 55.25 | 57.945 | 51.615 | 21 |
| 1739208600 | 55.13875 | 1.52 | 2.83 | 54.275 | 56.3775 | 52.85 | 329 |
| 1738949400 | 53.62375 | -2.11 | -3.78 | 55.605 | 58.175 | 51.96875 | 123 |
| 1738863000 | 55.7325 | 1.91 | 3.55 | 54.68 | 56.46375 | 52.50625 | 377 |
| 1738776600 | 53.8225 | -0.44 | -0.82 | 53.0075 | 54.34 | 51.6675 | 54 |
| 1738690200 | 54.26625 | 0.11 | 0.21 | 53.2625 | 55.24875 | 52.10375 | 305 |
| 1738603800 | 54.155 | -1.35 | -2.43 | 52.605 | 55.8625 | 51.57 | 5516 |
| 1738344600 | 55.50125 | 0.4 | 0.73 | 57.045 | 61.12 | 55.09375 | 1264 |
| 1738258200 | 55.10125 | -12.42 | -18.39 | 59.8275 | 63.3225 | 53.75 | 1437 |
| 1738171800 | 67.51625 | 0.12 | 0.18 | 69.46 | 71.07375 | 66.0475 | 308 |
| 1738085400 | 67.395 | 6.99 | 11.58 | 65.205 | 68.495 | 62.03625 | 2085 |
| 1737999000 | 60.40125 | -8.73 | -12.63 | 60.99 | 63.51625 | 52.84 | 731 |
| 1737739800 | 69.135 | 0.48 | 0.71 | 69.3925 | 75.32625 | 67.03 | 94 |
| 1737653400 | 68.65 | 0.37 | 0.54 | 68.1625 | 74.05375 | 66.425 | 92 |
| 1737567000 | 68.2825 | 6.33 | 10.22 | 65.0475 | 68.6075 | 63.64375 | 1161 |
| 1737480600 | 61.95 | -1.18 | -1.87 | 63.7175 | 64.58125 | 61.0375 | 252 |
| 1737394200 | 63.13 | -0.48 | -0.76 | 63.905 | 64.26875 | 62.88 | 99 |
| 1737135000 | 63.6125 | 1.14 | 1.82 | 63.7425 | 66.20125 | 62.4175 | 140 |
| 1737048600 | 62.4725 | 0.29 | 0.47 | 63.7775 | 64.894999 | 56.305 | 53 |
| 1736962200 | 62.1825 | 4.33 | 7.49 | 62.1825 | 62.1825 | 62.1825 | 13 |
| 1736875800 | 57.84875 | 0.47 | 0.83 | 59.37 | 61.225 | 57.46875 | 32 |
| 1736789400 | 57.375 | -1.62 | -2.74 | 57.87 | 59.9975 | 56.90375 | 190 |
| 1736530200 | 58.99125 | -2.26 | -3.69 | 61.7175 | 62.85625 | 57.7875 | 122 |
| 1736443800 | 61.2525 | -0.5 | -0.81 | 61.2525 | 61.2525 | 61.2525 | 0 |
| 1736357400 | 61.75125 | -0.27 | -0.44 | 60.5325 | 63.54875 | 60.44 | 61 |
| 1736271000 | 62.02125 | -2.44 | -3.78 | 62.7125 | 65.265 | 61.705 | 1332 |
| 1736184600 | 64.459999 | 3.86 | 6.37 | 62.6625 | 65.67 | 61.3375 | 543 |
| 1735925400 | 60.60125 | -0.42 | -0.69 | 60.5425 | 62.19625 | 58.8675 | 161 |
| 1735839000 | 61.02375 | -0.92 | -1.48 | 61.59 | 64.12375 | 59.955 | 113 |
| 1735666200 | 61.9425 | 0 | 0.00 | 61.9425 | 61.9425 | 61.9425 | 1 |
| 1735579800 | 61.9425 | -1.79 | -2.81 | 61.1175 | 62.2425 | 60.305 | 129 |
| 1735320600 | 63.73625 | -2.65 | -3.99 | 63.8975 | 64.32625 | 62.67125 | 257 |
| 1735061400 | 66.382499 | 0.46 | 0.70 | 66.55 | 73.4 | 64.569999 | 225 |
| 1734975000 | 65.92375 | -2.97 | -4.32 | 65.92375 | 65.92375 | 65.92375 | 5 |
| 1734715800 | 68.8975 | -1.24 | -1.77 | 65.2475 | 68.91375 | 63.32375 | 60 |
| 1734629400 | 70.14 | -4.48 | -6.01 | 69.3125 | 75.54375 | 67.2625 | 90 |
| 1734543000 | 74.62375 | -0.57 | -0.76 | 74.8875 | 77.0125 | 70.86875 | 24 |
| 1734456600 | 75.19625 | 2.63 | 3.62 | 73.7675 | 76.215 | 72.8575 | 82 |
| 1734370200 | 72.56875 | 0.22 | 0.30 | 72.35 | 73.17375 | 69.99125 | 34 |
| 1734111000 | 72.34875 | -3.66 | -4.82 | 72.34875 | 72.34875 | 72.34875 | 13 |
| 1734024600 | 76.00875 | 2.32 | 3.15 | 72.4375 | 76.8225 | 70.39875 | 411 |
| 1733938200 | 73.69 | 1.71 | 2.37 | 73.3 | 73.875 | 72.575 | 112 |
| 1733851800 | 71.98125 | 0.2 | 0.27 | 70.49 | 73.54375 | 68.40125 | 728 |
| 1733765400 | 71.785 | 1.15 | 1.62 | 69.4475 | 72.0525 | 68.0975 | 237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
