Coinbase share price spikes after BlackRock deal

Shares soared almost 100% after crypto exchange announced new partnership

Lyxor S&P 500 ETF C EUR (SP5C.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

284.68

-2.62

(-0.91%)

At close: 03:34PM BST

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	284.91	284.91	284.29	284.68	284.68	2,738
08 Aug 2022	287.65	288.20	287.53	287.30	287.30	606
05 Aug 2022	284.43	284.59	284.43	283.49	283.49	214
04 Aug 2022	286.93	286.93	286.73	285.71	285.71	68
03 Aug 2022	285.12	285.12	285.12	285.12	285.12	-
02 Aug 2022	282.73	282.73	281.57	283.70	283.70	615
01 Aug 2022	284.08	285.53	282.24	285.39	285.39	2,930
29 Jul 2022	282.23	282.23	282.23	282.23	282.23	-
28 Jul 2022	276.52	276.52	276.22	279.14	279.14	1,218
27 Jul 2022	272.82	273.88	272.82	273.88	273.88	249
26 Jul 2022	272.84	272.84	271.59	270.52	270.52	846
25 Jul 2022	273.72	274.01	272.60	273.39	273.39	1,346
22 Jul 2022	274.56	275.38	274.56	274.20	274.20	1,246
21 Jul 2022	272.90	272.90	271.48	272.83	272.83	136
20 Jul 2022	271.88	271.88	271.48	273.09	273.09	1,630
19 Jul 2022	268.09	269.44	268.09	269.44	269.44	17,613
18 Jul 2022	269.02	269.02	269.02	267.87	267.87	1
15 Jul 2022	265.70	265.70	265.70	265.70	265.70	-
14 Jul 2022	257.04	257.04	257.04	258.62	258.62	663
13 Jul 2022	258.35	263.67	258.30	261.77	261.77	1,096
12 Jul 2022	263.75	263.75	263.75	266.16	266.16	31,592
11 Jul 2022	266.02	266.14	265.29	266.10	266.10	12,755
08 Jul 2022	267.88	269.46	266.31	269.77	269.77	3,902
07 Jul 2022	267.69	268.05	265.32	267.58	267.58	872
06 Jul 2022	263.28	263.28	263.28	263.05	263.05	35
05 Jul 2022	260.23	260.23	258.61	258.23	258.23	423
04 Jul 2022	261.87	261.87	261.87	262.51	262.51	15
01 Jul 2022	260.21	262.15	258.50	259.96	259.96	3,070
30 Jun 2022	259.04	259.88	257.96	260.63	260.63	166
29 Jun 2022	262.01	262.46	262.01	262.58	262.58	574
28 Jun 2022	270.60	270.67	268.18	266.67	266.67	445
27 Jun 2022	269.37	269.37	268.67	270.14	270.14	103
24 Jun 2022	265.92	267.01	265.92	267.39	267.39	1,366
23 Jun 2022	258.56	260.50	258.56	260.45	260.45	51,314
22 Jun 2022	260.68	260.70	260.68	260.32	260.32	1,033
21 Jun 2022	256.92	259.53	256.92	259.29	259.29	581
20 Jun 2022	253.69	254.89	253.69	255.14	255.14	51
17 Jun 2022	254.37	254.74	251.71	253.24	253.24	158
16 Jun 2022	253.51	253.51	252.60	253.34	253.34	86
15 Jun 2022	258.65	259.44	258.65	259.22	259.22	2,132
14 Jun 2022	260.60	260.60	257.75	257.43	257.43	963
13 Jun 2022	263.44	263.44	258.24	259.70	259.70	2,209
10 Jun 2022	276.28	276.74	268.90	268.71	268.71	1,847
09 Jun 2022	285.08	285.08	282.02	281.42	281.42	30,399
08 Jun 2022	285.04	285.04	285.04	285.82	285.82	301
07 Jun 2022	281.94	284.30	281.94	283.44	283.44	772
06 Jun 2022	285.03	285.57	285.02	284.56	284.56	1,448
01 Jun 2022	285.10	285.54	282.21	281.39	281.39	1,461
31 May 2022	284.80	284.80	283.11	283.36	283.36	6,535
30 May 2022	288.13	288.13	287.03	287.60	287.60	53
27 May 2022	279.23	283.60	279.23	283.49	283.49	4,223
26 May 2022	274.04	278.50	274.04	278.30	278.30	2,210
25 May 2022	271.15	272.25	269.78	272.47	272.47	2,442
24 May 2022	269.62	270.36	267.62	267.43	267.43	3,863
23 May 2022	271.34	271.49	270.03	272.51	272.51	1,397
20 May 2022	270.73	270.73	270.73	266.07	266.07	6,388
19 May 2022	267.00	269.06	265.80	268.08	268.08	4,829
18 May 2022	276.20	279.61	276.20	273.20	273.20	1,003
17 May 2022	276.90	279.53	276.90	278.87	278.87	836
16 May 2022	275.71	275.71	275.71	274.70	274.70	11
13 May 2022	272.71	272.71	272.71	276.37	276.37	1,039
12 May 2022	269.83	270.75	267.32	270.43	270.43	4,257
11 May 2022	278.03	278.03	273.48	276.65	276.65	15,572
10 May 2022	276.52	277.17	273.14	273.51	273.51	3,979
09 May 2022	278.60	279.23	275.97	275.45	275.45	5,373
06 May 2022	282.71	284.76	280.63	284.90	284.90	3,428
05 May 2022	293.66	293.66	285.13	285.47	285.47	786
04 May 2022	285.23	285.23	285.23	285.23	285.23	-
03 May 2022	285.69	286.58	284.90	287.68	287.68	1,583
29 Apr 2022	291.06	292.21	289.73	289.77	289.77	632
28 Apr 2022	291.84	291.84	288.02	289.65	289.65	1,516
27 Apr 2022	289.58	289.58	287.07	289.04	289.04	695
26 Apr 2022	293.56	293.85	289.52	289.71	289.71	6,046
25 Apr 2022	290.70	292.49	289.79	289.61	289.61	3,366
22 Apr 2022	301.35	301.74	297.39	297.44	297.44	2,989
21 Apr 2022	308.46	308.90	308.43	307.55	307.55	639
20 Apr 2022	306.52	307.24	306.52	306.76	306.76	367
19 Apr 2022	302.59	305.62	300.94	305.38	305.38	5,120
14 Apr 2022	305.01	305.13	303.71	304.31	304.31	2,490
13 Apr 2022	303.46	303.56	301.58	303.96	303.96	12,302
12 Apr 2022	304.52	306.43	304.52	305.80	305.80	3,665
11 Apr 2022	306.18	307.51	304.67	304.30	304.30	20,870
08 Apr 2022	307.27	309.58	307.27	309.43	309.43	68
07 Apr 2022	307.48	307.48	306.65	306.01	306.01	822
06 Apr 2022	307.73	307.73	306.59	306.78	306.78	76
05 Apr 2022	314.49	314.49	312.77	312.98	312.98	954
04 Apr 2022	311.63	312.97	311.41	313.45	313.45	2,428
01 Apr 2022	312.45	312.64	311.49	310.97	310.97	1,138
31 Mar 2022	314.86	315.32	314.86	315.08	315.08	100
30 Mar 2022	317.04	317.23	316.21	316.13	316.13	1,264
29 Mar 2022	315.25	316.81	314.22	316.26	316.26	4,126
28 Mar 2022	311.46	311.58	311.01	311.34	311.34	453
25 Mar 2022	310.06	310.06	310.06	310.06	310.06	-
24 Mar 2022	307.19	308.72	307.07	307.89	307.89	2,511
23 Mar 2022	308.34	309.41	308.34	307.94	307.94	1,578
22 Mar 2022	306.88	309.34	306.55	308.52	308.52	3,838
21 Mar 2022	305.37	306.56	305.37	306.71	306.71	9,138
18 Mar 2022	303.07	303.07	303.01	303.59	303.59	158
17 Mar 2022	299.40	299.40	298.83	300.24	300.24	280
16 Mar 2022	294.35	297.80	294.35	297.15	297.15	536
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,999.96-175.94(-0.62%)

HANG SENG20,003.44-42.33(-0.21%)

CRUDE OIL90.13-0.63(-0.69%)

GOLD FUTURES1,794.40+7.60(+0.43%)

DOW32,795.76-36.78(-0.11%)

BTC-GBP19,137.81-770.29(-3.87%)

Coinbase share price spikes after BlackRock deal

Lyxor S&P 500 ETF C EUR (SP5C.L)

NIKKEI 225
27,999.96
-175.94(-0.62%)

HANG SENG
20,003.44
-42.33(-0.21%)

CRUDE OIL
90.13
-0.63(-0.69%)

GOLD FUTURES
1,794.40
+7.60(+0.43%)

DOW
32,795.76
-36.78(-0.11%)

BTC-GBP
19,137.81
-770.29(-3.87%)