GraniteShares 3x Long Microsoft Daily ETP (3LMS.L) LSE

12.25

-0.02250008(-0.18%)

Updated at April 02 04:01PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.2	12.25	12.25	12.25	11.2	11,319
April 01, 2026	12.62	12.27	12.27	12.76	11.99	12,224
March 31, 2026	11.33	11.53	11.53	11.86	11.33	3,343
March 30, 2026	11.25	11.83	11.83	11.83	11.01	21,854
March 27, 2026	11.3	11.54	11.54	11.83	10.95	24,560
March 26, 2026	12.01	11.91	11.91	12.47	11.88	5,998
March 25, 2026	12.89	12.24	12.24	12.9	12.13	3,769
March 24, 2026	14	12.56	12.56	14	12.44	4,063
March 23, 2026	13.19	13.51	13.51	14.33	12.99	8,448
March 20, 2026	14.73	13.72	13.72	14.73	13.72	11,780
March 19, 2026	14.39	14.21	14.21	14.4	14.16	1,768
March 18, 2026	15.51	14.75	14.75	15.51	14.75	1,405
March 17, 2026	15.33	15.32	15.32	15.77	15.24	1,694
March 16, 2026	15.03	15.24	15.24	15.33	14.94	926
March 13, 2026	15.6	15.09	15.09	15.86	15.03	1,146
March 12, 2026	15.78	16.09	16.09	16.09	15.75	2,336
March 11, 2026	16.17	15.9	15.9	16.44	15.77	2,911
March 10, 2026	16.67	16.37	16.37	16.69	16.3	3,988
March 09, 2026	15.6	16.34	16.34	16.6	15.6	5,489
March 06, 2026	17.03	17	17	17.5	16.15	1,299
March 05, 2026	15.83	16.41	16.41	16.9	15.83	3,642
March 04, 2026	16.6	16.24	16.24	16.6	15.68	1,836
March 03, 2026	15.37	16.61	16.61	16.61	14.46	1,240
March 02, 2026	14	15.28	15.28	15.5	13.98	5,362
February 27, 2026	15.63	14.91	14.91	15.71	14.57	2,221
February 26, 2026	15.69	15.76	15.76	16.23	15.53	4,281
February 25, 2026	14.57	15.39	15.39	15.46	14.55	1,896
February 24, 2026	14.24	14.17	14.17	14.44	13.95	17,450
February 23, 2026	15.28	14.18	14.18	15.28	14.08	13,124
February 20, 2026	15.8	15.47	0	16	15.3	5,568
February 19, 2026	15.88	15.83	0	16.33	15.51	30
February 18, 2026	15.75	16.2	0	16.2	15.5	5,308
February 17, 2026	15.77	15.61	0	15.82	15.24	7,386
February 16, 2026	16.1	15.92	0	16.1	15.91	272
February 13, 2026	15.8	15.7	0	16.38	15.59	38,803
February 12, 2026	16.5	15.69	0	16.53	15.6	5,489
February 11, 2026	18	16.07	0	18	16.07	13,905
February 10, 2026	17.68	18.33	0	18.79	17.56	7,522
February 09, 2026	16.74	17.27	0	17.33	16.06	7,923
February 06, 2026	15.21	15.59	0	16.02	15.16	11,583
February 05, 2026	17.25	16.49	0	17.68	15.79	37,180
February 04, 2026	18.81	18.06	0	18.81	17.2	3,840
February 03, 2026	19.42	17.71	0	19.61	17.69	2,274
February 02, 2026	20.16	19.4	0	20.16	19.4	4,011
January 30, 2026	19.3	20.17	0	21.05	19.3	21,030
January 29, 2026	24.37	18.57	0	24.61	18.46	18,490
January 28, 2026	29.13	28.87	0	29.3	28.87	869
January 27, 2026	27.98	28.84	0	28.84	27.92	1,122
January 26, 2026	26.52	27.64	0	27.64	26.49	2,630
January 23, 2026	24.49	26.77	0	26.89	24.02	3,399
January 22, 2026	23.96	23.95	0	24.04	23.58	1,647
January 21, 2026	24.99	23.96	0	24.99	23.96	582
January 20, 2026	24.54	25.05	0	25.05	24.22	147
January 19, 2026	24.86	24.72	0	24.99	24.47	286
January 16, 2026	25.5	25.86	0	25.86	25.16	519
January 15, 2026	26.1	25.89	0	26.47	25.79	1,541
January 14, 2026	27.35	27.19	0	27.43	26.31	1,259
January 13, 2026	28.76	27.43	0	28.76	27.1	6,113
January 12, 2026	28.93	29.33	0	29.53	28.9	5,069
January 09, 2026	29.05	28.88	0	29.05	28.2	514