Ls -1x Msft (SMSF)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 532.625 | -8 | -1.48 | 532.625 | 532.625 | 532.625 | 0 |
| 1740504600 | 540.625 | 6.25 | 1.17 | 538.5 | 540.625 | 532.5 | 163 |
| 1740418200 | 534.375 | 13.5 | 2.59 | 534.375 | 534.375 | 534.375 | 0 |
| 1740159000 | 520.875 | 5.5 | 1.07 | 520.875 | 520.875 | 520.875 | 0 |
| 1740072600 | 515.375 | -13.5 | -2.55 | 515.375 | 515.375 | 515.375 | 0 |
| 1739986200 | 528.875 | -0.25 | -0.05 | 528.875 | 528.875 | 528.875 | 0 |
| 1739899800 | 529.125 | 1.75 | 0.33 | 529.125 | 529.125 | 529.125 | 0 |
| 1739813400 | 527.375 | -3.25 | -0.61 | 527.375 | 527.375 | 527.375 | 0 |
| 1739554200 | 530.625 | -2.13 | -0.40 | 530.625 | 530.625 | 530.625 | 0 |
| 1739467800 | 532.75 | -6.63 | -1.23 | 532.75 | 532.75 | 532.75 | 0 |
| 1739381400 | 539.375 | 4.5 | 0.84 | 539.375 | 539.375 | 539.375 | 0 |
| 1739295000 | 534.875 | 4.5 | 0.85 | 534.875 | 534.875 | 534.875 | 0 |
| 1739208600 | 530.375 | -4.48 | -0.84 | 530.375 | 530.375 | 530.375 | 0 |
| 1738949400 | 534.85 | 10.25 | 1.95 | 534.85 | 534.85 | 534.85 | 0 |
| 1738863000 | 524.6 | -3.7 | -0.70 | 524.6 | 524.6 | 524.6 | 0 |
| 1738776600 | 528.29999 | -0.75 | -0.14 | 528.29999 | 528.29999 | 528.29999 | 0 |
| 1738690200 | 529.04999 | -4.4 | -0.82 | 529.04999 | 529.04999 | 529.04999 | 0 |
| 1738603800 | 533.45 | 6 | 1.14 | 545.54999 | 596.45 | 483.775 | 482 |
| 1738344600 | 527.45 | 0.25 | 0.05 | 524.4 | 531.54999 | 517.7 | 9504 |
| 1738258200 | 527.2 | 29.5 | 5.93 | 527.2 | 527.2 | 527.2 | 0 |
| 1738171800 | 497.7 | -0.7 | -0.14 | 500.2 | 508.175 | 482.025 | 5000 |
| 1738085400 | 498.4 | -14.9 | -2.90 | 498.4 | 498.4 | 498.4 | 0 |
| 1737999000 | 513.29999 | 21.47 | 4.37 | 513.29999 | 513.29999 | 513.29999 | 0 |
| 1737739800 | 491.825 | -9.13 | -1.82 | 491.825 | 491.825 | 491.825 | 0 |
| 1737653400 | 500.95 | -2.23 | -0.44 | 500.95 | 500.95 | 500.95 | 0 |
| 1737567000 | 503.175 | -17.28 | -3.32 | 503.175 | 503.175 | 503.175 | 0 |
| 1737480600 | 520.45 | 1.9 | 0.37 | 520.45 | 520.45 | 520.45 | 0 |
| 1737394200 | 518.54999 | -5.05 | -0.96 | 518.54999 | 518.54999 | 518.54999 | 0 |
| 1737135000 | 523.6 | -1.65 | -0.31 | 523.6 | 523.6 | 523.6 | 0 |
| 1737048600 | 525.25 | -0.73 | -0.14 | 525.25 | 525.25 | 525.25 | 0 |
| 1736962200 | 525.975 | -15.48 | -2.86 | 525.975 | 525.975 | 525.975 | 0 |
| 1736875800 | 541.45 | -4.22 | -0.77 | 541.45 | 541.45 | 541.45 | 0 |
| 1736789400 | 545.67499 | 6.9 | 1.28 | 545.67499 | 545.67499 | 545.67499 | 0 |
| 1736530200 | 538.775 | 11.4 | 2.16 | 537.29999 | 538.775 | 537.29999 | 2 |
| 1736443800 | 527.375 | 4.25 | 0.81 | 527.375 | 527.375 | 527.375 | 0 |
| 1736357400 | 523.125 | 7.23 | 1.40 | 523.125 | 523.125 | 523.125 | 0 |
| 1736271000 | 515.9 | 8.75 | 1.73 | 515.9 | 515.9 | 515.9 | 0 |
| 1736184600 | 507.15 | -17.38 | -3.31 | 507.15 | 507.15 | 507.15 | 0 |
| 1735925400 | 524.525 | -1.6 | -0.30 | 524.525 | 524.525 | 524.525 | 0 |
| 1735839000 | 526.125 | 10.55 | 2.05 | 526.125 | 526.125 | 526.125 | 0 |
| 1735666200 | 515.575 | 0 | 0.00 | 515.575 | 515.575 | 515.575 | 0 |
| 1735579800 | 515.575 | 8.4 | 1.66 | 515.575 | 515.575 | 515.575 | 0 |
| 1735320600 | 507.175 | 1.95 | 0.39 | 507.175 | 507.175 | 507.175 | 0 |
| 1735061400 | 505.225 | 0 | 0.00 | 505.225 | 505.225 | 505.225 | 0 |
| 1734975000 | 505.225 | 9.6 | 1.94 | 505.225 | 505.225 | 505.225 | 0 |
| 1734715800 | 495.625 | 2.05 | 0.42 | 506.7 | 556.6 | 469.5 | 2 |
| 1734629400 | 493.575 | 15.1 | 3.16 | 493.575 | 493.575 | 493.575 | 0 |
| 1734543000 | 478.475 | 2.1 | 0.44 | 478.475 | 478.475 | 478.475 | 0 |
| 1734456600 | 476.375 | -6.6 | -1.37 | 482.6 | 517.29999 | 442.45 | 314 |
| 1734370200 | 482.975 | -3.35 | -0.69 | 482.975 | 482.975 | 482.975 | 0 |
| 1734111000 | 486.325 | 11.15 | 2.35 | 486.325 | 486.325 | 486.325 | 0 |
| 1734024600 | 475.175 | -3.35 | -0.70 | 481.55 | 531.17499 | 442.575 | 531 |
| 1733938200 | 478.525 | -3.78 | -0.78 | 478.525 | 478.525 | 478.525 | 0 |
| 1733851800 | 482.3 | 2.3 | 0.48 | 484.4 | 518.2 | 467.975 | 530 |
| 1733765400 | 480 | -4.3 | -0.89 | 474.25 | 535.25 | 471.05 | 2 |
| 1733506200 | 484.3 | -4.98 | -1.02 | 484.3 | 484.3 | 484.3 | 0 |
| 1733419800 | 489.275 | -3.95 | -0.80 | 489.275 | 489.275 | 489.275 | 0 |
| 1733333400 | 493.225 | -9.23 | -1.84 | 493.225 | 493.225 | 493.225 | 0 |
| 1733247000 | 502.45 | -1.6 | -0.32 | 502.45 | 502.45 | 502.45 | 0 |
| 1733160600 | 504.05 | -6.43 | -1.26 | 504.05 | 504.05 | 504.05 | 0 |
| 1732901400 | 510.475 | -2.15 | -0.42 | 510.475 | 510.475 | 510.475 | 0 |
| 1732815000 | 512.625 | 2.57 | 0.50 | 512.65 | 550.725 | 474.125 | 1176 |
| 1732728600 | 510.05 | -3.87 | -0.75 | 510.05 | 510.05 | 510.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
