UK markets close in 6 hours 12 minutes

Leverage Shares -3x Short Coinbase (COIN) ETP Securities (S3CO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
51.99-2.77 (-5.06%)
As of 02:50PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.000.000.0051.9951.9990,720
26 Apr 202455.1756.6251.9654.7654.7628,346
25 Apr 202455.7060.7555.2858.2858.2832,409
24 Apr 202448.9851.2046.2953.1553.1599,143
23 Apr 202457.9063.1348.6650.1050.10145,045
22 Apr 202466.6666.6663.0065.5165.51111,100
19 Apr 202460.9665.5459.6164.6264.6288,029
18 Apr 202468.0069.9456.4057.9557.95105,752
17 Apr 202463.2072.0062.0071.7171.7178,717
16 Apr 202461.0072.8046.5372.3872.3896,630
15 Apr 202447.0052.3746.4951.8251.8239,100
12 Apr 202440.6941.4340.6942.6742.675,100
11 Apr 202445.1345.7744.2846.9646.9620,115
10 Apr 202448.5154.0048.5148.7748.77144,807
09 Apr 202446.6551.3246.6550.6950.6913,677
08 Apr 202446.1746.3041.9344.4944.4916,521
05 Apr 202450.2654.5450.2651.0351.0317,979
04 Apr 202448.6848.6843.3045.3945.3941,596
03 Apr 202450.9252.9250.0749.0149.017,034
02 Apr 202452.3357.0340.4053.3453.3438,217
28 Mar 202442.7545.3141.1440.8540.8544,497
27 Mar 202440.1045.5240.1044.3344.33141,681
26 Mar 202435.3462.0633.8338.3438.34234,810
25 Mar 202446.9248.0035.9438.1038.10350,447
22 Mar 202446.0054.0246.0050.9050.90225,557
21 Mar 202449.3950.1939.9942.3842.38535,972
20 Mar 202481.1183.8466.0071.7871.78177,682
19 Mar 202481.5187.1265.0879.5979.5946,744
18 Mar 202469.4473.0468.0669.3669.3644,677
15 Mar 202482.5591.1367.8772.9972.99156,594
14 Mar 202469.4676.0869.4679.1479.1411,165
13 Mar 202458.8961.1050.8152.6752.67143,531
12 Mar 202457.5787.5356.9061.2461.24353,013
11 Mar 202448.0355.8845.4649.8049.80110,626
08 Mar 202469.4570.4952.6762.8262.82226,075
07 Mar 202476.8876.8870.8774.7674.7639,120
06 Mar 202484.0390.7584.0383.3683.3633,680
05 Mar 202492.93178.5683.8698.3798.37112,805
04 Mar 2024128.68128.68103.81106.12106.12124,029
01 Mar 2024144.77148.86142.49144.81144.8112,419
29 Feb 2024146.13153.53142.73164.85164.8529,993
28 Feb 2024124.57139.16124.57134.57134.5726,319
27 Feb 2024146.13323.82137.46153.10153.1041,740
26 Feb 2024343.26343.26231.30232.13232.1348,867
23 Feb 2024335.34335.34330.80357.15357.15812
22 Feb 2024331.26331.26322.97326.71326.7115,576
21 Feb 2024353.80353.80353.80353.80353.80-
20 Feb 2024287.90287.90285.74336.80336.807,090
19 Feb 2024248.07248.07248.07269.49269.493
16 Feb 2024293.43293.43279.84241.03241.0325,000
15 Feb 20245.775.775.165.725.72463,541
14 Feb 20248.778.776.947.417.41242,874
13 Feb 2024730.351,264.96730.35835.13835.132,821
12 Feb 2024727.50727.50727.50712.54712.5468
09 Feb 2024846.38846.38846.38913.13913.131,463
08 Feb 20241,145.251,145.251,139.781,100.591,100.59470
07 Feb 20241,554.971,648.571,554.971,588.691,588.691,109
06 Feb 20241,588.951,588.951,231.651,515.071,515.071,275
05 Feb 20241,389.971,608.751,389.971,606.011,606.013,421
02 Feb 20241,289.061,289.061,289.061,289.061,289.06-
01 Feb 20241,285.501,285.501,285.501,359.411,359.411
31 Jan 20241,252.131,252.131,252.131,137.381,137.38869
30 Jan 20241,050.001,492.331,050.001,213.611,213.611,456
29 Jan 20241,344.971,344.971,113.681,071.751,071.753,216
26 Jan 20241,490.101,513.131,349.701,403.851,403.853,585
25 Jan 20241,512.971,552.651,454.251,563.001,563.003,033
24 Jan 20241,451.251,451.251,451.251,451.251,451.25-
23 Jan 20241,540.501,540.501,344.981,485.001,485.001,306
22 Jan 20241,545.751,552.501,407.001,412.631,412.631,875
19 Jan 20241,562.251,588.501,562.251,630.501,630.50584
18 Jan 20241,283.251,283.251,283.251,269.751,269.75554
17 Jan 20241,279.501,279.501,278.751,321.131,321.131,069
16 Jan 20241,275.001,275.001,007.541,239.751,239.7567
15 Jan 20241,404.001,426.501,398.001,383.001,383.001,980
12 Jan 20241,226.251,226.251,226.251,226.251,226.25-
11 Jan 2024948.001,035.75948.001,078.501,078.50207
10 Jan 2024948.751,016.25948.75917.63917.632,196
09 Jan 2024798.00839.25798.00856.13856.13227
08 Jan 2024859.50859.50813.00902.63902.63825
05 Jan 2024873.75879.75816.00864.38864.382,250
04 Jan 2024858.75919.50836.25790.50790.50866
03 Jan 2024952.50995.25848.25862.50862.501,105
02 Jan 2024518.25750.00509.25737.25737.2519,005
29 Dec 2023545.25558.00531.75531.38531.3816,817
28 Dec 2023534.00579.00522.00574.88574.887,776
27 Dec 2023620.25620.25551.25546.00546.005,001
22 Dec 2023759.00759.00730.50732.75732.751,895
21 Dec 2023793.50793.50793.50810.00810.001,537
20 Dec 2023839.25839.25757.50774.38774.383,181
19 Dec 20231,000.501,315.53887.25902.25902.253,757
18 Dec 20231,200.751,200.751,200.751,136.251,136.25133
15 Dec 20231,113.381,113.381,113.381,113.381,113.38-
14 Dec 20231,098.751,098.751,049.251,096.131,096.131,232
13 Dec 20231,410.751,410.751,410.751,410.751,410.75-
12 Dec 20231,455.751,633.401,449.001,464.001,464.001,087
11 Dec 20231,480.501,480.501,404.751,510.881,510.881,028
08 Dec 20231,443.751,443.751,443.751,443.751,443.75-
07 Dec 20231,854.001,875.751,854.001,677.001,677.001,743
06 Dec 20231,499.251,499.251,499.251,499.251,499.25-
05 Dec 20231,609.502,517.671,609.501,346.631,346.63172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...