UK markets close in 5 hours 19 minutes

Leverage Shares 3x Long Coinbase (COIN) ETP Securities (CON3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
53.14+2.25 (+4.41%)
As of 10:45AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202452.5253.5052.2053.1453.141,995
17 Apr 2024------
16 Apr 202456.6656.6656.6656.6656.66-
15 Apr 202460.4160.4160.4160.4160.41-
12 Apr 202483.2983.2983.2983.2983.29-
11 Apr 2024103.76103.76103.76103.76103.76-
10 Apr 202490.7690.7690.7690.7690.76-
09 Apr 202482.5982.5982.5982.5982.59-
08 Apr 202498.8598.8598.8598.8598.85-
05 Apr 202482.4382.4382.4382.4382.43-
04 Apr 202492.1192.1192.1192.1192.11-
03 Apr 202494.3694.3694.3694.3694.36-
02 Apr 202488.2288.2288.2288.2288.22-
28 Mar 2024112.07112.07112.07112.07112.07-
27 Mar 2024102.06102.06102.06102.06102.06-
26 Mar 2024115.21115.21115.21115.21115.21-
25 Mar 2024133.78133.78133.78133.78133.78-
22 Mar 2024104.27104.27104.27104.27104.27-
21 Mar 2024112.70112.70112.70112.70112.70-
20 Mar 2024106.38106.38106.38106.38106.38-
19 Mar 202478.8978.8978.8978.8978.89-
18 Mar 202489.5989.5989.5989.5989.59-
15 Mar 202492.8592.8592.8592.8592.85-
14 Mar 202483.5583.5583.5583.5583.55-
13 Mar 2024106.55106.55106.55106.55106.55-
12 Mar 2024112.40112.40112.40112.40112.40-
11 Mar 2024109.89109.89109.89109.89109.89-
08 Mar 2024113.27113.27113.27113.27113.27-
07 Mar 202496.5896.5896.5896.5896.58-
06 Mar 202491.9291.9291.9291.9291.92-
05 Mar 202470.6570.6570.6570.6570.65-
04 Mar 202484.3684.3684.3684.3684.36-
01 Mar 202462.9762.9762.9762.9762.97-
29 Feb 202461.0161.0161.0161.0161.01-
28 Feb 202458.6258.6258.6258.6258.62-
27 Feb 202457.2857.2857.2857.2857.28-
26 Feb 202452.9752.9752.9752.9752.97-
23 Feb 202435.2235.2235.2235.2235.22-
22 Feb 202438.5738.5738.5738.5738.57-
21 Feb 202433.3533.3533.3533.3533.35-
20 Feb 202441.1241.1241.1241.1241.12-
19 Feb 202446.5846.5846.5846.5846.58-
16 Feb 202446.6346.6346.6346.6346.63-
15 Feb 202436.8736.8736.8736.8736.87-
14 Feb 202433.5733.5733.5733.5733.57-
13 Feb 202423.5323.5323.5323.5323.53-
12 Feb 202427.4027.4027.4027.4027.40-
09 Feb 202424.6624.6624.6624.6624.66-
08 Feb 202420.3320.3320.3320.3320.33-
07 Feb 202416.1716.1716.1716.1716.17-
06 Feb 202415.3015.3015.3015.3015.30-
05 Feb 202414.3914.3914.3914.3914.39-
02 Feb 202419.9319.9319.9319.9319.93-
01 Feb 202419.8219.8219.8219.8219.82-
31 Jan 202419.4819.4819.4819.4819.48-
30 Jan 202420.7420.7420.7420.7420.74-
29 Jan 202421.7321.7321.7321.7321.73-
26 Jan 202418.3918.3918.3918.3918.39-
25 Jan 202416.6716.6716.6716.6716.67-
24 Jan 202416.8116.8116.8116.8116.81-
23 Jan 202418.0618.0618.0618.0618.06-
22 Jan 202419.9519.9519.9519.9519.95-
19 Jan 202418.4418.4418.4418.4418.44-
18 Jan 202418.2618.2618.2618.2618.26-
17 Jan 202423.2323.2323.2323.2323.23-
16 Jan 202423.2523.2523.2523.2523.25-
15 Jan 202421.7121.7121.7121.7121.71-
12 Jan 202421.7421.7421.7421.7421.74-
11 Jan 202427.9127.9127.9127.9127.91-
10 Jan 202434.9434.9434.9434.9434.94-
09 Jan 202435.4535.4535.4535.4535.45-
08 Jan 202441.2441.2441.2441.2441.24-
05 Jan 202437.3337.3337.3337.3337.33-
04 Jan 202438.5538.5538.5538.5538.55-
03 Jan 202436.1736.1736.1736.1736.17-
02 Jan 202439.7139.7139.7139.7139.71-
29 Dec 202356.3856.3856.3856.3856.38-
28 Dec 202370.5370.5370.5370.5370.53-
27 Dec 202369.3069.3069.3069.3069.30-
22 Dec 202359.9859.9859.9859.9859.98-
21 Dec 202352.9552.9552.9552.9552.95-
20 Dec 202347.5447.5447.5447.5447.54-
19 Dec 202346.9446.9446.9446.9446.94-
18 Dec 202340.7940.7940.7940.7940.79-
15 Dec 202336.7236.7236.7236.7236.72-
14 Dec 202341.3641.3641.3641.3641.36-
13 Dec 202338.9238.9238.9238.9238.92-
12 Dec 202331.6031.6031.6031.6031.60-
11 Dec 202330.5430.5430.5430.5430.54-
08 Dec 202337.1237.1237.1237.1237.12-
07 Dec 202330.1930.1930.1930.1930.19-
06 Dec 202329.1929.1929.1929.1929.19-
05 Dec 202333.1533.1533.1533.1533.15-
04 Dec 202333.8133.8133.8133.8133.81-
01 Dec 202329.0729.0729.0729.0729.07-
30 Nov 202323.8823.8823.8823.8823.88-
29 Nov 202325.7725.7725.7725.7725.77-
28 Nov 202326.0526.0526.0526.0526.05-
27 Nov 202321.4821.4821.4821.4821.48-
24 Nov 202319.3819.3819.3819.3819.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...