UK markets closed

LS 1x Microsoft Tracker ETP Securities (1MSF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.20-0.11 (-1.30%)
At close: 08:04AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.058.058.058.058.05-
01 May 20247.997.997.997.997.99-
30 Apr 20247.887.887.887.887.88-
29 Apr 20248.148.148.148.148.14-
26 Apr 20248.228.228.228.228.22-
25 Apr 20248.078.078.078.078.07-
24 Apr 20248.288.288.288.288.28-
23 Apr 20248.258.258.258.258.25-
22 Apr 20248.118.118.118.118.11-
19 Apr 20248.088.088.088.088.08-
18 Apr 20248.188.188.188.188.18-
17 Apr 20248.338.338.338.338.33-
16 Apr 20248.398.398.398.398.39-
15 Apr 20248.378.378.378.378.37-
12 Apr 20248.548.548.548.548.54-
11 Apr 20248.668.668.668.668.66-
10 Apr 20248.568.568.568.568.56-
09 Apr 20248.638.638.638.638.63-
08 Apr 20248.598.598.598.598.59-
05 Apr 20248.618.618.618.618.61-
04 Apr 20248.468.468.468.468.46-
03 Apr 20248.518.518.518.518.51-
02 Apr 20248.538.538.538.538.53-
28 Mar 20248.518.518.518.518.51-
27 Mar 20248.538.538.538.538.53-
26 Mar 20248.538.538.538.538.53-
25 Mar 20248.568.568.568.568.56-
22 Mar 20248.688.688.688.688.68-
21 Mar 20248.698.698.698.698.69-
20 Mar 20248.618.618.618.618.61-
19 Mar 20248.538.538.538.538.53-
18 Mar 20248.458.458.458.458.45-
15 Mar 20248.438.438.438.438.43-
14 Mar 20248.618.618.618.618.61-
13 Mar 20248.408.408.408.408.40-
12 Mar 20248.408.408.408.408.40-
11 Mar 20248.198.198.198.198.19-
08 Mar 20248.228.228.228.228.22-
07 Mar 20248.288.288.288.288.28-
06 Mar 20248.148.148.148.148.14-
05 Mar 20248.158.158.158.158.15-
04 Mar 20248.408.408.408.408.40-
01 Mar 20248.418.418.418.418.41-
29 Feb 20248.378.378.378.378.37-
28 Feb 20248.258.258.258.258.25-
27 Feb 20248.258.258.258.258.25-
26 Feb 20248.258.258.258.258.25-
23 Feb 20248.318.318.318.318.31-
22 Feb 20248.338.338.338.338.33-
21 Feb 20248.148.148.148.148.14-
20 Feb 20248.168.168.168.148.14400
19 Feb 20248.248.248.248.248.24-
16 Feb 20248.228.228.228.228.22-
15 Feb 20248.208.208.208.208.20-
14 Feb 20248.248.248.248.248.24-
13 Feb 20248.278.278.278.278.27-
12 Feb 20248.518.518.518.478.471
09 Feb 20248.398.408.378.498.49247
08 Feb 20248.338.338.338.338.33-
07 Feb 20248.328.328.328.328.32-
06 Feb 20248.178.178.178.178.17-
05 Feb 20248.188.188.188.188.18-
02 Feb 20248.278.278.278.258.251
01 Feb 20248.178.178.178.178.17-
31 Jan 20248.168.168.168.168.16-
30 Jan 20248.298.298.298.298.29-
29 Jan 20248.238.238.238.238.23-
26 Jan 20248.198.198.198.198.19-
25 Jan 20248.228.228.228.228.22-
24 Jan 20248.128.128.128.158.153
23 Jan 20247.997.997.997.997.99-
22 Jan 20248.038.038.038.038.03-
19 Jan 20248.018.018.018.018.01-
18 Jan 20247.947.947.947.947.94-
17 Jan 20247.877.877.877.877.87-
16 Jan 20247.927.927.927.927.92-
15 Jan 20247.877.877.877.877.87-
12 Jan 20247.847.847.847.847.84-
11 Jan 20247.707.707.707.707.70-
10 Jan 20247.717.717.717.717.71-
09 Jan 20247.577.577.577.577.57-
08 Jan 20247.497.497.497.497.49-
05 Jan 20247.507.507.507.507.50-
04 Jan 20247.527.527.527.527.52-
03 Jan 20247.527.527.527.527.52-
02 Jan 20247.487.487.487.487.48-
29 Dec 20237.607.607.607.607.60-
28 Dec 20237.587.587.587.587.58-
27 Dec 20237.557.557.557.557.55-
22 Dec 20237.547.547.547.547.54-
21 Dec 20237.517.517.517.517.51-
20 Dec 20237.577.577.577.577.57-
19 Dec 20237.537.537.537.537.53-
18 Dec 20237.507.507.507.507.50-
15 Dec 20237.527.527.527.527.52-
14 Dec 20237.417.417.417.417.41-
13 Dec 20237.577.577.577.577.57-
12 Dec 20237.537.537.537.537.53-
11 Dec 20237.457.457.457.457.45-
08 Dec 20237.547.547.547.547.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...