Market data

Select a section

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

(S3CO)
Sector: n/a
267.10p
51.05p 23.63
Last updated: 16:49:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 74.10p 88.20p 70.80p 87.15p 222,460
13/02/2025 86.00p 94.30p 74.60p 78.55p 207,697
12/02/2025 101.10p 111.00p 101.00p 105.50p 372,015
11/02/2025 95.70p 101.85p 92.10p 101.85p 121,802
10/02/2025 95.80p 99.60p 88.20p 95.60p 56,644
07/02/2025 97.50p 105.90p 92.60p 98.85p 26,676
06/02/2025 98.70p 102.00p 90.00p 91.75p 35,069
05/02/2025 90.90p 98.00p 89.50p 91.75p 6,723
04/02/2025 95.90p 98.90p 87.05p 88.90p 33,085
03/02/2025 100.10p 106.50p 87.00p 91.35p 192,192
31/01/2025 74.90p 80.10p 74.80p 76.15p 70,199
30/01/2025 83.80p 85.30p 72.50p 73.75p 139,213
29/01/2025 98.70p 97.00p 88.90p 94.90p 11,454
28/01/2025 98.70p 101.60p 92.30p 98.55p 57,284
27/01/2025 93.30p 100.70p 88.10p 98.50p 372,823
24/01/2025 80.50p 85.20p 71.90p 72.85p 97,498
23/01/2025 89.00p 96.30p 79.50p 84.95p 260,210
22/01/2025 85.90p 93.60p 83.00p 91.75p 30,863
21/01/2025 89.90p 105.60p 82.00p 90.15p 75,254
20/01/2025 92.30p 85.10p 71.90p 83.10p 25,793
17/01/2025 92.30p 98.00p 81.70p 85.80p 45,231
16/01/2025 148.70p 116.70p 100.50p 116.35p 17,017
15/01/2025 148.70p 143.70p 110.00p 116.35p 11,315
14/01/2025 148.70p 145.60p 125.70p 145.45p 10,868
13/01/2025 148.70p 164.80p 143.30p 161.35p 117,355
10/01/2025 132.50p 155.90p 128.40p 142.25p 16,353
09/01/2025 137.00p 145.00p 133.40p 135.55p 20,981
08/01/2025 137.00p 141.90p 123.70p 135.65p 25,437
07/01/2025 97.70p 126.50p 99.80p 117.95p 27,362
06/01/2025 97.70p 123.40p 94.00p 98.35p 53,002
03/01/2025 147.40p 151.80p 130.20p 131.90p 4,855
02/01/2025 147.40p 163.80p 139.50p 144.80p 98,995
01/01/2025 141.00p 164.00p 140.90p 141.55p 4,765
31/12/2024 141.00p 164.00p 140.90p 141.55p 4,765
30/12/2024 141.00p 166.70p 136.30p 160.55p 32,468
27/12/2024 132.80p 142.40p 120.90p 133.05p 42,349
26/12/2024 136.40p 141.20p 117.80p 137.25p 30,913
25/12/2024 136.40p 141.20p 117.80p 137.25p 30,913
24/12/2024 136.40p 141.20p 117.80p 137.25p 30,913
23/12/2024 122.90p 142.90p 116.10p 139.55p 21,390
20/12/2024 129.70p 157.40p 117.20p 120.25p 220,560
19/12/2024 108.70p 125.70p 102.00p 117.10p 215,740
18/12/2024 96.90p 98.70p 90.60p 95.95p 31,427
17/12/2024 96.90p 98.00p 84.80p 83.55p 51,520
16/12/2024 87.10p 89.80p 79.70p 83.55p 72,795
13/12/2024 86.30p 98.00p 87.60p 93.80p 31,616
12/12/2024 86.30p 90.15p 83.00p 90.15p 19,956
11/12/2024 94.50p 99.20p 82.70p 83.70p 85,953
10/12/2024 89.40p 100.90p 85.80p 100.70p 532,490
09/12/2024 79.10p 91.80p 71.20p 87.55p 322,469
06/12/2024 72.50p 92.90p 81.80p 82.60p 57,843
05/12/2024 72.50p 87.60p 70.60p 84.15p 771,844
04/12/2024 103.80p 106.90p 92.00p 100.70p 294,965
03/12/2024 124.30p 127.30p 103.00p 108.55p 186,846
02/12/2024 124.10p 126.10p 105.80p 108.50p 321,811
29/11/2024 109.30p 111.40p 103.40p 108.50p 161,762
28/11/2024 117.20p 117.70p 111.40p 117.35p 30,976
27/11/2024 121.90p 126.80p 108.30p 124.85p 313,281
26/11/2024 122.50p 133.60p 116.20p 123.40p 123,322
25/11/2024 112.70p 136.90p 106.90p 109.00p 259,968
22/11/2024 123.80p 145.20p 119.80p 120.90p 112,136
21/11/2024 100.60p 141.10p 95.00p 120.90p 205,359
20/11/2024 103.90p 117.00p 88.30p 117.00p 428,873
19/11/2024 105.50p 116.30p 100.90p 106.65p 170,984
18/11/2024 125.20p 150.00p 114.60p 116.10p 252,748
15/11/2024 186.00p 190.70p 149.20p 177.35p 269,777
14/11/2024 153.00p 187.90p 141.50p 177.35p 392,019
13/11/2024 135.40p 145.90p 111.70p 134.45p 284,153
12/11/2024 104.90p 162.50p 98.90p 136.10p 671,182
11/11/2024 195.90p 197.90p 114.80p 126.85p 339,202
08/11/2024 317.80p 333.90p 253.20p 282.65p 73,322
07/11/2024 370.80p 377.20p 312.40p 328.80p 89,413
06/11/2024 638.90p 811.90p 433.50p 436.20p 61,141
05/11/2024 1,231.00p 1,245.20p 985.00p 1,026.85p 1,800
04/11/2024 1,315.50p 1,409.80p 1,260.50p 1,391.40p 3,068
01/11/2024 1,291.00p 1,357.90p 1,080.60p 1,189.35p 8,259
31/10/2024 1,190.00p 1,218.60p 959.40p 1,218.60p 9,100
30/10/2024 825.90p 939.40p 838.40p 853.55p 1,505
29/10/2024 825.90p 880.60p 771.20p 811.15p 2,505
28/10/2024 890.00p 1,007.90p 874.70p 907.50p 4,541
25/10/2024 1,030.30p 1,041.70p 929.90p 954.30p 897
24/10/2024 1,030.30p 1,141.60p 959.80p 1,138.30p 1,579
23/10/2024 1,030.30p 1,138.30p 988.30p 1,138.30p 11,836
22/10/2024 966.80p 1,032.20p 928.70p 964.80p 35,943
21/10/2024 860.70p 1,012.15p 840.80p 1,012.15p 34,040
18/10/2024 1,000.00p 1,106.70p 936.70p 940.15p 15,039
17/10/2024 1,074.10p 1,188.40p 1,032.40p 1,102.55p 13,490
16/10/2024 1,203.20p 1,356.60p 1,113.60p 1,114.95p 3,660
15/10/2024 1,342.40p 1,494.00p 1,155.40p 1,352.55p 19,799
14/10/2024 1,838.30p 1,965.90p 1,460.30p 1,477.90p 6,903
11/10/2024 2,401.80p 2,554.10p 2,036.10p 2,072.50p 3,056
10/10/2024 2,401.80p 2,635.10p 2,401.80p 2,611.50p 1,909
09/10/2024 2,499.40p 2,468.60p 2,342.90p 2,342.90p 578
08/10/2024 2,499.40p 2,545.10p 2,270.50p 2,480.25p 1,763
07/10/2024 2,326.80p 2,377.00p 2,099.50p 2,275.65p 1,474

Market data

Select a section