UK markets closed

Leverage Shares 3x Long Coinbase (COIN) ETC (3CNE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.0005+0.0001 (+11.11%)
At close: 08:24AM GMT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.00050.00050.00050.00050.000554,440
02 Dec 20220.00050.00050.00050.00040.000414,036,277
01 Dec 20220.00040.00040.00040.00040.00041
30 Nov 20220.00030.00030.00030.00030.0003-
29 Nov 20220.00040.00050.00040.00030.000319,436,258
28 Nov 20220.00030.00030.00030.00030.0003-
25 Nov 20220.00040.00040.00040.00040.0004-
24 Nov 20220.00050.00060.00040.00040.000413,698,181
23 Nov 20220.00050.00050.00040.00040.000450,000
22 Nov 20220.00040.00080.00040.00030.000330,036,000
21 Nov 20220.00050.00050.00040.00030.00036,050,000
18 Nov 20220.00060.00080.00040.00040.000416,538,330
17 Nov 20220.00060.00080.00050.00050.000513,236,692
16 Nov 20220.00090.00090.00060.00070.0007281,501
15 Nov 20220.00090.00090.00090.00100.001010,000
14 Nov 20220.00100.00100.00080.00080.00081,685,327
11 Nov 20220.00080.00090.00080.00090.000910,010
10 Nov 20220.00070.00090.00070.00080.000827,472,766
09 Nov 20220.00080.00080.00060.00050.000520,913,753
08 Nov 20220.00120.00200.00080.00120.001224,461,583
07 Nov 20220.00140.00140.00140.00140.0014270,000
04 Nov 20220.00150.00160.00140.00140.00147,107,607
03 Nov 20220.00170.00170.00150.00140.001413,665,841
02 Nov 20220.00200.00200.00180.00180.001812,728,466
01 Nov 20220.00230.00270.00200.00190.001912,712,196
31 Oct 20220.00240.00240.00240.00230.0023216,472
28 Oct 20220.00250.00250.00250.00250.0025-
27 Oct 20220.00280.00280.00280.00280.0028-
26 Oct 20220.00280.00280.00280.00340.00342,914,957
25 Oct 20220.00220.00270.00210.00290.002924,391,542
24 Oct 20220.00220.00220.00210.00220.00227,151,346
21 Oct 20220.00200.00200.00190.00210.002111,206,760
20 Oct 20220.00200.00220.00200.00220.002221,697,113
19 Oct 20220.00230.00230.00210.00210.002110,279,351
18 Oct 20220.00240.00260.00240.00230.002369,387,979
17 Oct 20220.00230.00230.00230.00270.00278,486
14 Oct 20220.00300.00300.00290.00260.002613,812,099
13 Oct 20220.00270.00270.00180.00230.002321,196,632
12 Oct 20220.00300.00300.00290.00280.00285,129,694
11 Oct 20220.00300.00310.00300.00280.002828,008,704
10 Oct 20220.00260.00260.00240.00260.002615,000
07 Oct 20220.00260.00260.00260.00260.0026-
06 Oct 20220.00350.00350.00350.00350.0035-
05 Oct 20220.00320.00320.00320.00300.00303,000
04 Oct 20220.00320.00320.00240.00330.00338,565,875
03 Oct 20220.00250.00250.00220.00250.002525,000
30 Sept 20220.00210.00250.00210.00260.002640,000
29 Sept 20220.00270.00270.00200.00210.00211,725,318
28 Sept 20220.00230.00280.00220.00280.002855,000
27 Sept 20220.00280.00280.00260.00260.002613,000
26 Sept 20220.00230.00270.00230.00240.002411,562,395
23 Sept 20220.00240.00240.00200.00210.00211,357,890
22 Sept 20220.00300.00300.00260.00260.00269,268,305
21 Sept 20220.00300.00300.00300.00340.00345,000
20 Sept 20220.00370.00490.00290.00300.003017,263,974
16 Sept 20220.00440.00440.00400.00400.004040,000
15 Sept 20220.00480.00480.00450.00460.0046596,649
14 Sept 20220.00430.00430.00400.00450.004580,000
13 Sept 20220.00420.00440.00360.00430.0043191,350
12 Sept 20220.00550.00580.00530.00550.00554,978,991
09 Sept 20220.00450.00500.00450.00460.00465,972,997
08 Sept 20220.00320.00360.00320.00360.00362,414,700
07 Sept 20220.00280.00280.00260.00270.00279,751,651
06 Sept 20220.00310.00320.00290.00310.0031106,000
05 Sept 20220.00300.00300.00300.00310.00315,888
02 Sept 20220.00300.00320.00300.00310.00311,800,003
01 Sept 20220.00290.00290.00260.00260.00267,997,610
31 Aug 20220.00330.00330.00330.00330.00338,332,998
30 Aug 20220.00410.00410.00380.00300.003015,936,890
26 Aug 20220.00380.00380.00300.00310.003114,000
25 Aug 20220.00440.00440.00380.00360.00367,336,855
24 Aug 20220.00410.00410.00410.00430.00431,000
23 Aug 20220.00700.00740.00700.00440.004432,266,442
22 Aug 20220.00390.00390.00390.00410.0041111
19 Aug 20220.00580.00600.00460.00460.004610,842,451
18 Aug 20220.00660.00660.00660.00660.0066-
17 Aug 20220.00720.00720.00720.00730.0073101
16 Aug 20220.00900.01040.00730.00760.00763,138,507
15 Aug 20220.00870.00870.00870.00870.0087-
12 Aug 20220.00740.00740.00680.00850.00857,000
11 Aug 20220.01080.01080.01080.00790.00791
10 Aug 20220.00630.00950.00630.00950.009510,250,000
09 Aug 20220.01070.01070.00710.00890.00891,026,766
08 Aug 20220.01300.01300.01190.01040.01046,444,911
05 Aug 20220.01010.01040.00850.00990.00993,705,505
04 Aug 20220.00980.00980.00980.00980.0098-
03 Aug 20220.00630.00630.00630.00630.0063-
02 Aug 20220.00350.00410.00340.00410.0041200
01 Aug 20220.00340.00340.00340.00380.00387,000
29 Jul 20220.00370.00370.00330.00370.003739,777
28 Jul 20220.00330.00330.00330.00330.0033-
27 Jul 20220.00280.00280.00240.00270.002711,041,546
26 Jul 20220.00510.00640.00310.00400.004014,000
25 Jul 20220.00600.00630.00570.00630.0063254,525
22 Jul 20220.00730.00750.00730.00650.006544,757
21 Jul 20220.00730.00760.00730.00750.0075253,593
20 Jul 20220.00560.00660.00560.00840.0084595,120
19 Jul 20220.00410.00410.00330.00500.0050740,870
18 Jul 20220.00460.00460.00460.00460.0046-
15 Jul 20220.00310.00310.00310.00310.0031-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...