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

(S3CO)
Sector: n/a
117.30p
-11.60p -9.00
Last updated: 12:12:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 1,772.60p 2,157.30p 1,934.00p 1,977.95p 1,102
20/08/2024 1,772.60p 2,135.10p 1,715.20p 2,119.10p 2,061
19/08/2024 1,915.20p 1,969.90p 1,878.70p 1,912.30p 199
16/08/2024 2,078.30p 2,147.60p 1,865.50p 1,993.05p 1,902
15/08/2024 2,078.30p 2,238.30p 1,952.40p 1,989.35p 262
14/08/2024 2,098.00p 2,264.70p 1,958.60p 2,177.40p 718
13/08/2024 2,225.50p 2,381.50p 2,157.90p 2,184.80p 2,463
12/08/2024 2,353.60p 2,442.40p 2,188.50p 2,301.90p 2,433
09/08/2024 2,139.80p 2,421.30p 2,048.00p 2,219.90p 950
08/08/2024 2,733.90p 3,029.90p 2,370.10p 2,417.20p 2,470
07/08/2024 2,550.00p 2,697.50p 2,232.10p 2,664.95p 1,223
06/08/2024 2,424.40p 2,854.00p 1,956.00p 2,670.95p 1,652
05/08/2024 3,290.00p 3,638.00p 2,410.00p 2,564.85p 12,665
02/08/2024 1,880.00p 2,284.60p 1,740.30p 2,195.25p 11,967
01/08/2024 1,599.40p 1,851.10p 1,562.40p 1,841.25p 3,981
31/07/2024 1,476.40p 1,602.10p 1,450.80p 1,495.20p 981
30/07/2024 1,440.80p 1,631.90p 1,406.60p 1,578.00p 6,175
29/07/2024 1,362.80p 1,420.30p 1,076.20p 1,390.05p 3,570
26/07/2024 1,362.80p 1,445.80p 1,232.70p 1,497.55p 3,340
25/07/2024 1,365.00p 1,635.20p 1,263.80p 1,497.55p 16,020
24/07/2024 1,150.30p 1,250.70p 1,057.50p 1,211.45p 13,790
23/07/2024 1,130.30p 1,176.30p 977.30p 1,055.35p 7,524
22/07/2024 1,168.30p 1,234.70p 1,090.70p 1,199.75p 9,382
19/07/2024 1,418.20p 1,818.20p 23.30p 1,431.40p 0
18/07/2024 20.26p 23.83p 19.08p 23.30p 324,367
17/07/2024 20.69p 21.24p 18.55p 18.88p 373,424
16/07/2024 23.18p 24.64p 20.47p 21.94p 285,765
15/07/2024 27.71p 29.20p 21.32p 22.32p 683,146
12/07/2024 34.62p 35.46p 32.82p 32.82p 139,658
11/07/2024 31.03p 33.58p 29.94p 32.01p 73,245
10/07/2024 30.95p 35.01p 30.78p 33.76p 148,292
09/07/2024 31.83p 33.11p 31.29p 32.72p 49,241
08/07/2024 32.55p 33.74p 29.17p 32.19p 105,575
05/07/2024 36.12p 37.78p 33.00p 33.00p 771,659
04/07/2024 33.89p 35.04p 32.78p 33.77p 286,071
03/07/2024 31.06p 32.59p 30.17p 31.42p 215,691
02/07/2024 29.22p 29.98p 27.91p 29.41p 243,892
01/07/2024 29.40p 31.88p 27.83p 29.41p 388,944
28/06/2024 32.16p 34.24p 31.04p 33.83p 790,349
27/06/2024 36.81p 38.55p 32.91p 34.63p 157,966
26/06/2024 35.90p 35.44p 33.58p 35.39p 21,413
25/06/2024 35.90p 38.77p 34.95p 34.99p 81,692
24/06/2024 36.02p 37.84p 35.11p 37.19p 499,607
21/06/2024 30.40p 34.48p 30.13p 33.47p 552,707
20/06/2024 27.80p 30.36p 25.48p 28.73p 276,978
19/06/2024 27.68p 28.87p 27.06p 27.95p 87,062
18/06/2024 27.88p 29.31p 26.88p 28.57p 190,081
17/06/2024 26.93p 29.45p 25.67p 28.36p 185,718
14/06/2024 25.10p 26.96p 24.71p 26.54p 200,660
13/06/2024 23.50p 26.20p 22.42p 26.00p 787,387
12/06/2024 27.04p 27.44p 21.63p 22.14p 784,599
11/06/2024 27.50p 29.58p 24.79p 27.83p 687,521
10/06/2024 26.34p 28.38p 25.35p 25.49p 327,984
07/06/2024 22.00p 24.84p 21.97p 22.76p 453,775
06/06/2024 25.30p 26.14p 23.02p 23.12p 480,815
05/06/2024 26.97p 28.54p 25.29p 26.35p 598,791
04/06/2024 34.60p 34.72p 28.99p 29.73p 518,446
03/06/2024 31.82p 35.18p 29.74p 34.04p 143,142
31/05/2024 31.82p 36.35p 29.39p 35.66p 321,681
30/05/2024 28.66p 32.38p 26.41p 31.51p 141,913
29/05/2024 30.47p 32.36p 28.73p 31.80p 101,999
28/05/2024 32.31p 33.73p 29.62p 30.07p 248,445
27/05/2024 40.17p 43.20p 32.35p 32.54p 305,536