UK markets closed

Leverage Shares -3x Short Coinbase (COIN) ETP Securities (CO3S.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.7120+0.0790 (+12.48%)
At close: 04:17PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.69950.75300.68000.71200.7120408,204
07 May 20240.58650.77850.56400.63300.6330328,563
03 May 20240.61900.67100.55500.66030.6603580,980
02 May 20240.77050.77050.64800.65180.6518298,173
01 May 20240.87201.00000.85250.89650.89651,202,289
30 Apr 20240.68750.81000.68650.79850.7985438,622
29 Apr 20240.64500.69100.61050.65280.6528975,414
26 Apr 20240.69850.75500.63000.68230.6823362,953
25 Apr 20240.70000.79150.68550.72780.7278301,726
24 Apr 20240.60900.66900.57900.66030.6603474,840
23 Apr 20240.69850.78660.59500.62200.6220523,359
22 Apr 20240.78550.84650.69950.80700.8070221,839
19 Apr 20240.80000.84750.71100.80900.8090382,514
18 Apr 20240.89500.89500.70000.72180.7218522,404
17 Apr 20240.79950.89950.75400.89350.8935591,508
16 Apr 20240.76500.91550.58770.89630.89631,028,820
15 Apr 20240.58900.66200.57750.64500.6450622,309
12 Apr 20240.50100.55750.50100.53100.5310263,282
11 Apr 20240.57700.61150.55600.58750.5875484,560
10 Apr 20240.62200.70750.59600.61150.6115876,851
09 Apr 20240.58650.66900.56500.64850.6485390,719
08 Apr 20240.62400.62400.52850.56250.5625237,075
05 Apr 20240.63150.68800.60750.64230.6423709,808
04 Apr 20240.62100.62100.54350.57550.5755366,272
03 Apr 20240.65150.66500.58500.62850.6285489,375
02 Apr 20240.64550.72900.50660.67000.6700650,591
28 Mar 20240.54400.58200.51000.51730.5173478,896
27 Mar 20240.50600.60650.48150.56020.5602731,407
26 Mar 20240.44150.84040.42650.48400.48405,702,808
25 Mar 20240.58100.61750.44600.48150.48151,018,353
22 Mar 20240.57000.69750.57000.64450.64451,331,940
21 Mar 20240.63100.64850.50450.53750.53752,461,735
20 Mar 20241.03601.08700.82900.91000.9100655,531
19 Mar 20241.00501.13950.85270.99950.9995759,254
18 Mar 20240.88050.93950.85000.88320.8832667,454
15 Mar 20241.02351.16000.85550.93000.93002,052,793
14 Mar 20240.73951.01800.73151.01101.0110669,139
13 Mar 20240.73950.81150.64350.67450.6745539,795
12 Mar 20240.70451.15940.70450.78250.7825532,930
11 Mar 20240.61500.75050.59050.63800.6380473,008
08 Mar 20240.89550.93350.63000.82200.8220537,219
07 Mar 20240.97250.99650.87700.95600.9560243,441
06 Mar 20241.18151.24251.03651.06401.0640446,149
05 Mar 20241.24052.05921.02101.24981.2498723,937
04 Mar 20241.66401.71001.29401.35221.3522247,353
01 Mar 20241.88052.01601.79751.82971.8297130,671
29 Feb 20241.76902.09651.60252.07352.0735257,723
28 Feb 20241.75301.82001.45751.70271.7027316,814
27 Feb 20242.03304.11161.63751.94381.9438179,836
26 Feb 20244.29954.49302.88152.94702.947096,175
23 Feb 20244.30804.75054.14304.53324.533251,597
22 Feb 20244.14754.60003.88004.13374.133731,246
21 Feb 20244.37354.78754.26554.46304.463076,922
20 Feb 20243.91504.34153.44004.26454.264528,200
19 Feb 20243.17903.52353.17903.37403.37409,180
16 Feb 20243.57203.82802.99153.03653.036530,748
15 Feb 20240.07290.07510.06270.07190.07192,211,336
14 Feb 20240.12290.12290.08220.09350.09351,584,906
13 Feb 20249.157516.45208.805010.507510.507525,507
12 Feb 202410.410011.12258.71509.01509.015012,467
09 Feb 202412.330012.33009.922511.538711.538719,466
08 Feb 202417.490017.550013.500013.867513.867511,630
07 Feb 202419.650021.480018.757520.047520.04751,645
06 Feb 202419.942520.445015.401219.095019.09501,834
05 Feb 202416.305020.707515.802520.096320.09637,203
02 Feb 202415.945017.242515.285016.297516.297512,816
01 Feb 202416.035017.452515.127517.253717.253711,356
31 Jan 202416.680017.182514.550014.452514.45257,548
30 Jan 202413.575018.656313.575015.371315.37135,900
29 Jan 202417.625017.625013.125013.597513.597511,700
26 Jan 202419.342519.410016.905017.861217.861213,402
25 Jan 202419.320020.595018.540019.841219.84123,566
24 Jan 202417.325019.350016.680018.506318.506313,633
23 Jan 202418.397520.122517.061818.806218.806230,784
22 Jan 202420.220020.317515.607518.217518.217522,029
19 Jan 202418.277520.497517.175020.666320.666375,127
18 Jan 202415.630016.432514.250016.106316.106330,953
17 Jan 202416.267516.725015.337516.728816.72883,265
16 Jan 202418.367518.615012.057715.686215.686237,730
15 Jan 202418.082518.240017.355017.741217.741213,127
12 Jan 202414.347515.885013.755015.652515.6525135,339
11 Jan 20249.847513.71009.195013.717513.717561,911
10 Jan 202411.767512.982511.332511.655011.655027,118
09 Jan 202410.927511.29429.690010.882510.882511,953
08 Jan 202410.740012.00009.690011.497511.497513,669
05 Jan 202410.822511.797510.500011.013811.013826,195
04 Jan 202411.242511.75259.472510.080010.080033,517
03 Jan 202410.380013.38759.495010.912510.912582,688
02 Jan 20246.55509.75006.30759.31889.318840,692
29 Dec 20236.98256.98256.61506.69006.69005,049
28 Dec 20236.96007.68756.60757.35007.350050,819
27 Dec 20238.73758.80506.81006.99756.997576,388
22 Dec 20239.69009.69009.06759.33009.330010,322
21 Dec 202310.545010.54509.652510.293710.29376,782
20 Dec 202310.792511.40009.28509.82509.825015,757
19 Dec 202312.427517.940010.890011.538711.538724,223
18 Dec 202315.862516.410013.875014.392514.39258,833
15 Dec 202313.537514.662513.110014.137514.13755,394
14 Dec 202313.800014.377512.667514.006314.00638,854
13 Dec 202319.065019.425017.287517.673717.67372,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...