Market data

Select a section

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

(S3CO)
Sector: n/a
107.70p
-3.30p -2.97
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 2,555.00p 2,688.10p 2,298.90p 2,545.50p 1,932
03/10/2024 2,700.00p 2,798.00p 2,485.50p 2,659.25p 724
02/10/2024 2,577.60p 2,712.40p 2,474.00p 2,536.35p 1,089
01/10/2024 2,291.50p 2,645.90p 1,934.10p 2,577.75p 2,442
30/09/2024 1,835.20p 2,044.40p 1,752.50p 1,978.85p 4,441
27/09/2024 2,076.30p 2,099.90p 1,835.10p 1,895.75p 1,650
26/09/2024 2,665.00p 2,606.70p 2,153.90p 2,176.00p 1,165
25/09/2024 2,665.00p 2,688.10p 2,451.60p 2,595.20p 240
24/09/2024 2,737.90p 2,840.70p 2,540.00p 2,736.25p 475
23/09/2024 2,525.60p 2,591.30p 2,448.70p 2,591.30p 1,175
20/09/2024 2,600.00p 2,812.10p 2,552.90p 2,811.80p 926
19/09/2024 2,600.00p 2,809.60p 2,351.00p 2,351.00p 1,042
18/09/2024 3,009.30p 3,187.70p 2,896.20p 3,054.20p 913
17/09/2024 3,009.30p 3,173.50p 2,772.70p 2,807.55p 354
16/09/2024 3,009.30p 3,430.50p 2,903.50p 3,061.85p 1,119
13/09/2024 3,009.30p 3,106.60p 2,850.75p 3,257.00p 216
12/09/2024 3,850.20p 3,696.80p 3,146.50p 3,688.15p 1,652
11/09/2024 3,850.20p 3,909.90p 3,529.50p 3,613.05p 440
10/09/2024 3,587.00p 3,870.90p 3,439.80p 3,613.05p 1,220
09/09/2024 3,820.00p 4,154.00p 3,357.00p 3,817.20p 2,071
06/09/2024 3,364.50p 3,945.10p 3,112.90p 3,896.05p 1,915
05/09/2024 3,284.00p 3,396.00p 2,740.80p 3,384.65p 3,865
04/09/2024 3,011.60p 3,331.80p 2,878.10p 3,090.55p 2,293
03/09/2024 2,677.20p 2,720.30p 2,315.10p 2,672.00p 844
02/09/2024 2,016.20p 2,570.40p 2,300.05p 2,414.00p 256
30/08/2024 2,016.20p 2,451.10p 2,034.20p 2,414.00p 2,021
29/08/2024 2,016.20p 2,035.30p 1,932.10p 1,940.65p 174
28/08/2024 2,016.20p 2,138.15p 1,961.30p 2,138.15p 2,910
27/08/2024 1,772.60p 1,940.70p 1,789.50p 1,934.00p 187
26/08/2024 1,772.60p 1,880.00p 1,771.90p 1,870.00p 1,224
23/08/2024 1,772.60p 1,880.00p 1,771.90p 1,870.00p 1,224
22/08/2024 1,772.60p 1,880.00p 1,771.90p 1,870.00p 1,224

Market data

Select a section