Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Coinbase (COIN) Opti...

(COII)
Sector: n/a
370.35p
1.60p 0.43
Last updated: 14:49:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 368.40p 373.90p 364.60p 368.75p 6,483
16/06/2025 345.00p 373.20p 345.00p 364.65p 12,872
13/06/2025 343.30p 353.50p 339.30p 345.00p 12,205
12/06/2025 362.30p 371.40p 351.50p 355.90p 18,260
11/06/2025 372.60p 384.10p 367.20p 371.40p 10,334
10/06/2025 374.40p 378.60p 368.10p 368.10p 7,029
09/06/2025 367.20p 374.20p 363.50p 367.05p 9,405
06/06/2025 359.70p 381.30p 355.20p 364.55p 8,354
05/06/2025 369.10p 378.90p 361.00p 369.95p 4,845
04/06/2025 370.60p 375.10p 360.90p 367.05p 7,286
03/06/2025 356.80p 370.40p 355.50p 367.60p 9,015
02/06/2025 354.90p 370.70p 339.90p 353.45p 31,195
30/05/2025 384.50p 395.60p 377.60p 384.85p 26,265
29/05/2025 405.60p 410.80p 382.80p 389.90p 13,144
28/05/2025 406.70p 418.30p 394.00p 394.00p 17,702
27/05/2025 406.60p 419.70p 400.10p 406.25p 18,886
26/05/2025 410.70p 424.30p 384.30p 398.95p 10,424
23/05/2025 410.70p 424.30p 384.30p 398.95p 10,424
22/05/2025 402.90p 415.60p 399.50p 404.95p 8,422
21/05/2025 401.80p 411.80p 393.10p 402.80p 8,066
20/05/2025 402.50p 414.80p 394.40p 399.20p 8,398
19/05/2025 394.50p 413.70p 385.30p 398.75p 14,229
16/05/2025 403.20p 413.90p 396.90p 402.80p 7,152
15/05/2025 404.60p 409.20p 397.50p 401.80p 14,628
14/05/2025 403.00p 407.70p 395.90p 401.45p 18,143
13/05/2025 403.60p 413.00p 398.00p 401.65p 25,492
12/05/2025 387.30p 404.50p 381.20p 391.70p 17,929
09/05/2025 379.60p 399.40p 373.00p 380.15p 12,430
08/05/2025 377.20p 389.20p 372.30p 379.75p 8,005
07/05/2025 366.50p 377.80p 361.00p 365.00p 8,023
06/05/2025 370.20p 372.40p 349.80p 362.55p 17,047
05/05/2025 368.50p 382.60p 368.10p 375.20p 18,162
02/05/2025 368.50p 382.60p 368.10p 375.20p 18,162
01/05/2025 373.90p 395.60p 366.90p 379.30p 7,213
30/04/2025 405.20p 416.90p 380.90p 396.60p 26,264
29/04/2025 405.00p 418.50p 396.50p 401.45p 16,431
28/04/2025 420.90p 421.60p 390.60p 393.55p 20,066
25/04/2025 411.80p 420.00p 405.50p 409.20p 29,780
24/04/2025 408.60p 422.80p 397.30p 408.35p 20,080
23/04/2025 408.70p 420.10p 395.20p 405.80p 25,056
22/04/2025 387.50p 404.90p 382.00p 399.50p 32,549
21/04/2025 386.20p 391.10p 373.70p 383.15p 4,458
18/04/2025 386.20p 391.10p 373.70p 383.15p 4,458
17/04/2025 386.20p 391.10p 373.70p 383.15p 4,458
16/04/2025 378.50p 390.80p 363.60p 382.50p 31,059
15/04/2025 389.40p 401.00p 378.50p 381.70p 11,229
14/04/2025 388.70p 402.00p 375.20p 384.70p 35,531
11/04/2025 382.90p 389.90p 371.60p 378.05p 15,462
10/04/2025 385.30p 390.10p 367.30p 374.10p 16,943
09/04/2025 350.10p 363.80p 338.60p 355.55p 13,146
08/04/2025 366.30p 375.60p 359.80p 366.30p 14,245
07/04/2025 312.90p 368.70p 306.80p 347.55p 21,733
04/04/2025 375.00p 386.70p 326.90p 346.50p 21,064
03/04/2025 378.70p 381.30p 359.10p 366.90p 11,875
02/04/2025 391.60p 399.20p 374.80p 392.75p 9,876
01/04/2025 384.20p 397.10p 374.80p 381.30p 12,697
31/03/2025 410.40p 419.60p 401.90p 414.10p 12,363
28/03/2025 443.80p 456.40p 422.10p 422.10p 7,547
27/03/2025 473.30p 473.30p 445.60p 451.70p 3,250
26/03/2025 472.00p 473.50p 460.10p 461.20p 6,297
25/03/2025 467.00p 471.30p 460.80p 464.55p 7,821
24/03/2025 458.90p 472.30p 454.20p 463.25p 11,107
21/03/2025 447.30p 458.10p 430.30p 443.85p 2,753
20/03/2025 447.20p 460.60p 438.00p 438.15p 7,118
19/03/2025 431.10p 445.80p 424.10p 435.55p 4,580
18/03/2025 436.20p 437.60p 417.30p 423.20p 8,597
17/03/2025 426.00p 442.30p 420.00p 430.05p 7,109
14/03/2025 425.70p 445.20p 416.60p 426.50p 10,645
13/03/2025 444.50p 446.70p 418.30p 422.40p 7,873
12/03/2025 449.70p 465.90p 430.00p 442.45p 3,645
11/03/2025 430.60p 449.30p 420.80p 441.00p 5,831
10/03/2025 475.10p 484.00p 444.60p 450.15p 3,124
07/03/2025 486.30p 501.50p 478.80p 478.80p 3,552
06/03/2025 482.00p 512.00p 478.60p 495.90p 896
05/03/2025 482.00p 490.20p 468.80p 471.10p 4,372
04/03/2025 462.20p 470.90p 442.40p 453.10p 25,231
03/03/2025 513.25p 532.25p 484.00p 491.70p 12,389
28/02/2025 510.00p 549.25p 503.00p 538.75p 15,040
27/02/2025 552.75p 570.50p 526.50p 547.50p 5,325
26/02/2025 542.50p 555.00p 533.50p 538.75p 8,191
25/02/2025 541.25p 566.00p 517.25p 527.12p 25,219
24/02/2025 586.00p 611.75p 564.25p 573.50p 11,451
21/02/2025 622.50p 662.00p 622.00p 626.13p 6,522
20/02/2025 642.00p 660.50p 615.75p 619.37p 8,489
19/02/2025 655.50p 657.75p 635.50p 642.25p 6,594
18/02/2025 659.25p 690.00p 636.75p 651.75p 9,626
17/02/2025 665.75p 690.00p 640.00p 663.50p 10,280
14/02/2025 682.00p 690.00p 646.00p 663.88p 26,665
13/02/2025 660.00p 680.25p 647.00p 673.75p 2,626
12/02/2025 649.50p 662.25p 639.25p 646.88p 8,323
11/02/2025 675.50p 676.75p 652.63p 652.62p 4,029
10/02/2025 664.75p 682.00p 640.50p 662.75p 10,906
07/02/2025 648.00p 683.50p 641.75p 655.88p 6,562
06/02/2025 662.75p 690.00p 647.00p 662.38p 8,139
05/02/2025 659.00p 690.00p 652.50p 662.38p 3,537
04/02/2025 662.25p 690.00p 654.75p 672.00p 15,210
03/02/2025 754.50p 754.50p 646.00p 672.00p 24,693
31/01/2025 752.25p 781.00p 731.75p 754.50p 22,177
30/01/2025 734.75p 760.25p 727.00p 753.63p 18,753
29/01/2025 712.75p 727.00p 705.25p 706.62p 8,442
28/01/2025 705.00p 727.75p 682.50p 698.37p 8,255
27/01/2025 703.00p 732.25p 679.75p 694.88p 21,933
24/01/2025 740.25p 764.25p 734.00p 750.12p 15,428
23/01/2025 727.25p 743.50p 709.50p 729.25p 3,368
22/01/2025 721.00p 749.75p 707.25p 713.63p 3,869
21/01/2025 736.25p 748.00p 685.00p 713.25p 10,657
20/01/2025 746.00p 779.00p 723.75p 725.37p 6,942
17/01/2025 728.25p 746.75p 714.00p 725.37p 16,946
16/01/2025 718.25p 734.75p 704.25p 702.62p 14,897
15/01/2025 680.25p 711.75p 670.00p 702.62p 7,804
14/01/2025 678.00p 711.00p 667.50p 670.63p 3,477
13/01/2025 673.25p 690.50p 647.75p 651.38p 3,865
10/01/2025 683.75p 697.75p 653.75p 669.50p 1,951
09/01/2025 689.25p 763.50p 662.75p 763.50p 7,024
08/01/2025 672.50p 691.75p 661.50p 669.25p 4,326
07/01/2025 710.75p 713.75p 679.00p 689.13p 3,259
06/01/2025 696.25p 730.00p 668.00p 709.75p 4,644
03/01/2025 649.75p 685.75p 649.25p 678.13p 15,126
02/01/2025 648.75p 685.25p 623.75p 656.75p 10,820
01/01/2025 737.25p 752.25p 732.25p 749.88p 4,135
31/12/2024 737.25p 752.25p 732.25p 749.88p 4,135
30/12/2024 743.75p 749.00p 700.00p 718.25p 5,906
27/12/2024 778.50p 780.00p 748.00p 754.13p 3,605
26/12/2024 760.75p 760.75p 743.50p 748.00p 986
25/12/2024 760.75p 760.75p 743.50p 748.00p 986
24/12/2024 760.75p 760.75p 743.50p 748.00p 986
23/12/2024 772.50p 776.50p 745.88p 745.87p 4,182
20/12/2024 778.75p 778.75p 715.25p 769.50p 14,404
19/12/2024 791.00p 800.00p 773.75p 778.75p 2,112
18/12/2024 831.75p 836.00p 819.25p 822.88p 4,405

Market data

Select a section