Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT COINBASE ETP

(S3CO)
Sector: n/a
4,479.00p
22.00p 0.49
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 4,225.00p 4,562.00p 4,145.00p 4,479.00p 15,020
14/08/2025 4,109.00p 4,614.00p 4,051.00p 4,457.00p 31,487
13/08/2025 4,343.00p 4,377.00p 3,429.00p 4,145.00p 21,110
12/08/2025 4,428.00p 4,689.00p 4,099.00p 4,364.50p 6,557
11/08/2025 4,146.00p 4,601.00p 3,847.00p 4,004.50p 10,360
08/08/2025 4,857.00p 5,364.00p 4,768.00p 5,222.50p 5,156
07/08/2025 5,266.00p 5,370.00p 4,646.00p 4,738.50p 13,244
06/08/2025 5,576.00p 5,926.00p 5,383.00p 5,830.50p 18,230
05/08/2025 4,812.00p 5,583.00p 4,768.00p 5,544.00p 6,900
04/08/2025 4,668.00p 5,063.00p 4,500.00p 4,780.50p 16,058
01/08/2025 4,390.00p 4,936.00p 4,239.00p 4,889.50p 37,135
31/07/2025 3,071.00p 3,151.00p 3,027.50p 3,184.00p 1,559
30/07/2025 3,422.00p 3,458.00p 3,075.00p 3,214.50p 6,481
29/07/2025 3,211.00p 3,575.00p 3,150.00p 3,565.00p 18,132
28/07/2025 2,742.00p 3,310.00p 2,675.00p 3,264.00p 9,960
25/07/2025 2,966.00p 3,050.00p 2,894.00p 2,910.00p 12,198
24/07/2025 2,824.00p 2,923.00p 2,644.00p 2,845.00p 11,081
23/07/2025 2,633.00p 2,982.00p 2,608.00p 2,898.00p 14,534
22/07/2025 2,466.00p 2,852.00p 2,350.00p 2,613.00p 30,158
21/07/2025 2,279.50p 2,433.00p 2,121.00p 2,121.00p 22,634
18/07/2025 2,400.00p 2,459.50p 1,944.00p 2,270.25p 33,671
17/07/2025 2,840.00p 2,904.00p 2,480.00p 2,684.00p 19,988
16/07/2025 3,087.00p 3,113.00p 2,791.00p 2,809.50p 8,770
15/07/2025 3,081.00p 3,160.00p 2,820.00p 3,028.00p 10,186
14/07/2025 2,937.00p 3,073.00p 2,850.00p 2,950.00p 9,667
11/07/2025 2,844.00p 3,233.50p 2,834.00p 3,233.50p 6,141
10/07/2025 3,470.00p 3,600.00p 3,276.00p 3,296.00p 4,493
09/07/2025 4,077.00p 4,077.00p 3,725.00p 3,725.00p 485
08/07/2025 4,049.00p 4,175.00p 3,700.00p 4,144.50p 840
07/07/2025 6.15p 6.40p 5.70p 5.98p 747,937
04/07/2025 6.30p 6.45p 6.10p 6.30p 147,193
03/07/2025 6.20p 6.40p 5.90p 6.13p 755,193
02/07/2025 6.90p 7.35p 6.45p 6.65p 1,486,086
01/07/2025 7.10p 7.30p 6.35p 6.93p 1,820,647
30/06/2025 6.20p 6.60p 6.05p 6.55p 800,571
27/06/2025 5.45p 6.70p 5.30p 6.50p 4,100,139
26/06/2025 6.40p 6.75p 5.50p 6.10p 5,151,812
25/06/2025 7.30p 7.35p 5.70p 6.80p 6,963,644
24/06/2025 10.40p 11.10p 7.90p 8.13p 1,339,023
23/06/2025 11.80p 12.50p 10.80p 11.60p 3,019,558
20/06/2025 13.80p 14.00p 11.10p 11.80p 3,216,865
19/06/2025 14.50p 15.40p 13.50p 14.85p 1,208,102
18/06/2025 25.90p 26.00p 22.10p 22.10p 58,351
17/06/2025 24.60p 25.20p 24.00p 24.90p 160,359
16/06/2025 28.30p 29.00p 25.65p 25.65p 306,297
13/06/2025 33.50p 33.90p 31.70p 32.25p 181,024
12/06/2025 28.50p 30.00p 28.20p 29.55p 83,050
11/06/2025 26.20p 26.90p 25.50p 26.00p 15,139
10/06/2025 25.90p 27.00p 24.40p 27.00p 55,367
09/06/2025 26.20p 27.20p 25.50p 26.65p 17,314
06/06/2025 28.80p 29.40p 26.00p 27.50p 47,723
05/06/2025 25.90p 27.30p 24.00p 25.20p 42,255
04/06/2025 25.90p 27.10p 24.70p 26.25p 82,038
03/06/2025 30.30p 30.50p 25.50p 26.30p 55,002
02/06/2025 30.30p 31.50p 29.70p 30.70p 117,264
30/05/2025 30.30p 31.50p 29.70p 29.70p 57,106
29/05/2025 28.40p 29.10p 24.90p 28.40p 90,608
28/05/2025 27.00p 28.00p 24.40p 27.65p 117,607
27/05/2025 23.90p 24.70p 23.10p 24.20p 254,708
26/05/2025 23.20p 26.20p 22.80p 25.35p 413,115
23/05/2025 23.20p 26.20p 22.80p 25.35p 413,115
22/05/2025 25.40p 26.10p 23.90p 24.90p 166,774
21/05/2025 26.10p 27.60p 24.60p 24.70p 87,111
20/05/2025 25.90p 26.80p 23.90p 26.30p 229,195
19/05/2025 27.90p 28.70p 25.20p 26.00p 216,171
16/05/2025 35.20p 36.70p 25.40p 26.80p 617,715
15/05/2025 31.50p 36.20p 29.10p 33.35p 611,307
14/05/2025 29.00p 33.60p 28.10p 30.85p 497,229
13/05/2025 53.40p 56.70p 35.00p 39.00p 372,014
12/05/2025 72.90p 77.20p 68.00p 70.45p 106,709
09/05/2025 80.60p 84.20p 69.70p 79.90p 155,470
08/05/2025 80.20p 84.40p 75.00p 76.05p 141,152
07/05/2025 88.60p 90.00p 81.40p 88.55p 58,254
06/05/2025 88.00p 94.60p 85.90p 89.80p 43,103
05/05/2025 77.60p 84.70p 75.90p 80.70p 9,983
02/05/2025 77.60p 84.70p 75.90p 80.70p 9,983
01/05/2025 77.60p 83.10p 74.40p 77.00p 20,215
30/04/2025 90.80p 92.30p 79.00p 85.95p 71,251
29/04/2025 80.60p 82.30p 76.70p 80.35p 43,951
28/04/2025 76.40p 87.50p 75.20p 86.50p 87,258
25/04/2025 81.30p 84.10p 76.80p 77.70p 47,430
24/04/2025 101.50p 104.70p 83.10p 87.40p 121,995
23/04/2025 92.50p 101.80p 87.50p 101.60p 174,870
22/04/2025 142.90p 142.90p 101.70p 105.95p 122,130
21/04/2025 143.30p 150.80p 137.70p 142.20p 18,160
18/04/2025 143.30p 150.80p 137.70p 142.20p 18,160
17/04/2025 143.30p 150.80p 137.70p 142.20p 18,160
16/04/2025 144.20p 156.60p 143.70p 143.70p 12,140
15/04/2025 133.40p 146.60p 130.10p 144.10p 11,405
14/04/2025 133.40p 138.65p 125.80p 138.65p 22,440
11/04/2025 152.10p 165.70p 140.00p 160.40p 25,591
10/04/2025 150.20p 169.60p 150.20p 163.80p 9,604
09/04/2025 318.00p 326.00p 253.50p 275.25p 34,533
08/04/2025 249.30p 260.60p 219.80p 248.25p 44,214
07/04/2025 353.20p 372.50p 222.00p 293.25p 117,746
04/04/2025 256.70p 298.50p 200.60p 267.10p 68,560
03/04/2025 195.80p 225.90p 194.40p 216.05p 10,640
02/04/2025 195.80p 222.80p 182.95p 182.95p 17,427
01/04/2025 215.40p 228.80p 199.80p 210.10p 29,482
31/03/2025 225.30p 240.10p 218.30p 224.15p 65,328
28/03/2025 179.60p 205.00p 175.50p 203.70p 28,462
27/03/2025 159.00p 167.70p 152.90p 166.55p 17,163
26/03/2025 153.60p 157.70p 135.00p 153.75p 13,655
25/03/2025 153.60p 149.20p 133.40p 142.85p 4,045
24/03/2025 153.60p 159.70p 142.40p 147.10p 6,699
21/03/2025 169.40p 189.50p 177.30p 180.85p 1,684
20/03/2025 169.40p 187.30p 165.00p 182.55p 6,013
19/03/2025 197.30p 203.90p 178.50p 184.75p 55,240
18/03/2025 184.10p 210.00p 182.60p 202.90p 21,438
17/03/2025 205.20p 210.10p 187.60p 192.60p 24,494
14/03/2025 206.20p 215.20p 188.00p 201.45p 86,037
13/03/2025 211.10p 216.20p 182.50p 210.55p 88,095
12/03/2025 182.20p 203.30p 164.10p 182.30p 104,509
11/03/2025 212.00p 215.20p 178.90p 187.75p 83,236
10/03/2025 174.00p 204.10p 173.40p 200.25p 54,795
07/03/2025 160.70p 165.30p 142.80p 164.40p 70,273
06/03/2025 151.00p 157.90p 135.80p 140.35p 94,120
05/03/2025 158.90p 176.20p 152.50p 175.20p 115,126
04/03/2025 197.10p 221.60p 186.80p 209.80p 171,742
03/03/2025 117.90p 162.80p 115.20p 156.65p 296,265
28/02/2025 212.20p 215.40p 165.80p 177.00p 119,731
27/02/2025 163.10p 182.20p 153.80p 164.00p 195,904
26/02/2025 169.60p 181.60p 163.40p 168.30p 87,365
25/02/2025 168.10p 189.00p 155.80p 182.45p 343,191
24/02/2025 126.40p 153.30p 123.10p 142.70p 261,255
21/02/2025 92.60p 110.00p 89.50p 107.70p 67,373
20/02/2025 113.40p 114.30p 97.50p 111.00p 55,479
19/02/2025 94.30p 102.60p 92.80p 101.10p 57,606
18/02/2025 92.50p 95.10p 85.60p 93.95p 41,454
17/02/2025 89.20p 90.90p 85.10p 87.45p 17,696

Market data

Select a section