LS 1x Coinbase Tracker ETP Securities (COIB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:00PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 395.00 | 395.00 | 395.00 | 379.44 | 379.44 | 678 |
| 02 May 2024 | 389.38 | 389.38 | 389.38 | 389.38 | 389.38 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 381.83 | 397.48 | 365.60 | 366.95 | 366.95 | 201 |
| 29 Apr 2024 | 396.89 | 396.89 | 396.89 | 396.89 | 396.89 | - |
| 26 Apr 2024 | 397.64 | 397.64 | 397.64 | 397.64 | 397.64 | - |
| 25 Apr 2024 | 387.67 | 387.67 | 387.67 | 387.67 | 387.67 | - |
| 24 Apr 2024 | 404.19 | 404.19 | 404.19 | 404.19 | 404.19 | - |
| 23 Apr 2024 | 398.51 | 398.51 | 396.05 | 412.89 | 412.89 | 63 |
| 22 Apr 2024 | 380.37 | 380.37 | 380.37 | 386.39 | 386.39 | 10 |
| 19 Apr 2024 | 392.80 | 399.58 | 392.80 | 386.04 | 386.04 | 795 |
| 18 Apr 2024 | 396.09 | 396.09 | 396.09 | 396.09 | 396.09 | - |
| 17 Apr 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| 16 Apr 2024 | 371.00 | 448.38 | 371.00 | 369.58 | 369.58 | 1,700 |
| 15 Apr 2024 | 434.62 | 434.62 | 433.88 | 420.18 | 420.18 | 45,120 |
| 12 Apr 2024 | 457.45 | 465.19 | 446.01 | 452.64 | 452.64 | 17,165 |
| 11 Apr 2024 | 446.64 | 446.64 | 436.51 | 437.90 | 437.90 | 449 |
| 10 Apr 2024 | 431.24 | 431.24 | 431.24 | 431.24 | 431.24 | - |
| 09 Apr 2024 | 434.23 | 434.23 | 434.23 | 421.52 | 421.52 | 14 |
| 08 Apr 2024 | 440.85 | 445.49 | 440.85 | 442.98 | 442.98 | 179 |
| 05 Apr 2024 | 429.16 | 429.16 | 429.16 | 429.16 | 429.16 | - |
| 04 Apr 2024 | 428.06 | 428.06 | 428.06 | 443.99 | 443.99 | 163 |
| 03 Apr 2024 | 430.00 | 430.00 | 430.00 | 434.96 | 434.96 | 1 |
| 02 Apr 2024 | 438.16 | 475.71 | 438.16 | 425.65 | 425.65 | 50 |
| 28 Mar 2024 | 463.31 | 463.31 | 463.31 | 463.31 | 463.31 | - |
| 27 Mar 2024 | 453.98 | 453.98 | 453.98 | 453.98 | 453.98 | - |
| 26 Mar 2024 | 486.18 | 486.18 | 407.65 | 479.19 | 479.19 | 546 |
| 25 Mar 2024 | 484.00 | 484.00 | 484.00 | 481.29 | 481.29 | 739 |
| 22 Mar 2024 | 446.32 | 446.32 | 446.32 | 446.32 | 446.32 | - |
| 21 Mar 2024 | 442.75 | 460.02 | 442.75 | 468.80 | 468.80 | 5,238 |
| 20 Mar 2024 | 402.28 | 402.28 | 394.42 | 407.06 | 407.06 | 4,393 |
| 19 Mar 2024 | 392.21 | 450.05 | 392.21 | 393.10 | 393.10 | 423 |
| 18 Mar 2024 | 413.80 | 413.80 | 413.80 | 412.92 | 412.92 | 620 |
| 15 Mar 2024 | 389.11 | 389.11 | 389.11 | 406.88 | 406.88 | 640 |
| 14 Mar 2024 | 393.02 | 393.02 | 393.02 | 393.02 | 393.02 | - |
| 13 Mar 2024 | 453.44 | 453.44 | 453.44 | 454.00 | 454.00 | 27,600 |
| 12 Mar 2024 | 408.31 | 408.31 | 408.31 | 434.42 | 434.42 | 262 |
| 11 Mar 2024 | 464.10 | 464.10 | 464.10 | 460.62 | 460.62 | 282 |
| 08 Mar 2024 | 426.57 | 426.57 | 426.57 | 426.57 | 426.57 | - |
| 07 Mar 2024 | 413.27 | 413.27 | 413.27 | 408.09 | 408.09 | 167 |
| 06 Mar 2024 | 395.80 | 395.80 | 389.60 | 399.86 | 399.86 | 3,973 |
| 05 Mar 2024 | 395.37 | 395.37 | 367.87 | 386.04 | 386.04 | 1,604 |
| 04 Mar 2024 | 383.95 | 383.95 | 383.95 | 383.95 | 383.95 | - |
| 01 Mar 2024 | 353.65 | 353.65 | 353.65 | 353.65 | 353.65 | - |
| 29 Feb 2024 | 362.56 | 362.56 | 351.32 | 338.24 | 338.24 | 1,586 |
| 28 Feb 2024 | 355.30 | 359.92 | 355.30 | 360.33 | 360.33 | 642 |
| 27 Feb 2024 | 343.43 | 355.78 | 319.63 | 344.93 | 344.93 | 1,006 |
| 26 Feb 2024 | 317.73 | 317.73 | 317.73 | 317.73 | 317.73 | - |
| 23 Feb 2024 | 289.57 | 289.57 | 289.57 | 282.38 | 282.38 | 513 |
| 22 Feb 2024 | 293.57 | 293.57 | 293.57 | 293.57 | 293.57 | - |
| 21 Feb 2024 | 294.74 | 294.74 | 294.74 | 288.92 | 288.92 | 629 |
| 20 Feb 2024 | 279.63 | 279.63 | 279.63 | 292.50 | 292.50 | 535 |
| 19 Feb 2024 | 321.69 | 323.13 | 320.80 | 319.65 | 319.65 | 15,833 |
| 16 Feb 2024 | 333.49 | 333.49 | 333.49 | 332.76 | 332.76 | 59 |
| 15 Feb 2024 | 290.95 | 290.95 | 290.95 | 290.95 | 290.95 | - |
| 14 Feb 2024 | 273.43 | 273.43 | 273.43 | 273.43 | 273.43 | - |
| 13 Feb 2024 | 243.10 | 243.10 | 243.10 | 245.97 | 245.97 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.