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

579.25

-10(-1.70%)

Updated at August 19 08:36AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025552.5589.25589.25605.5518.25277,456
August 15, 2025625583.13583.13631.5570239,773
August 14, 2025638.75597.5597.5646.5564.25562,728
August 13, 2025607.25632632732.5601.75649,783
August 12, 2025599610610651.75562.25451,274
August 11, 2025627.5657.25657.25671.25588.25523,184
August 08, 2025562514.88514.88568.5500260,925
August 07, 2025518.75569.25569.25579.25514374,032
August 06, 2025503.25474.65474.65520.75468.2168,301
August 05, 2025605508.88508.88611.5504.5297,125
August 04, 2025615.75607.38607.38640566.25303,360
August 01, 2025806629.5629.5885.5604.25783,437
July 31, 20251,2881,2541,2541,330.51,221.5155,417
July 30, 20251,1671,234.251,234.251,289.51,14281,225
July 29, 20251,2351,104.751,104.751,279.51,10090,047
July 28, 20251,4401,203.751,203.751,447.51,178.5118,807
July 25, 20251,331.51,360.51,360.51,3671,287.562,093
July 24, 20251,373.51,3731,3731,4701,337.572,359
July 23, 20251,487.51,3371,3371,5031,297101,305
July 22, 20251,615.51,513.51,513.51,680.51,355.5141,034
July 21, 20251,752.51,823.51,823.51,8421,617.5101,469
July 18, 20251,6871,769.51,769.51,9421,629289,525
July 17, 20251,4501,516.51,516.51,621.51,400.5231,791
July 16, 20251,3301,442.51,442.51,467.51,325.5138,470
July 15, 20251,3061,364.751,364.751,4581,30696,876
July 14, 20251,3751,390.51,390.51,4331,331.5127,855
July 11, 20251,4161,264.51,264.51,4331,249205,336
July 10, 20251,174.51,244.251,244.251,2491,137170,644
July 09, 20251,010.51,118.751,118.751,1201,002.580,828
July 08, 20251,021.51,019.251,019.251,145997.25120,898
July 07, 20251,005.51,047.51,047.51,093.597779,739
July 04, 2025988.5993.5993.51,007980.54,854
July 03, 20251,0241,016.251,016.251,055.5962112,304
July 02, 2025916959.5959.5991.25882.2589,971
July 01, 2025965935.38935.381,030872.25118,918
June 30, 20251,0331,001.51,001.51,077989107,881
June 27, 20251,2391,013.51,013.51,249.5951.25243,216
June 26, 20251,0841,132.751,132.751,2261,020190,444
June 25, 2025988.251,032.751,032.751,187.5968.25344,410
June 24, 2025780.25918.38918.38929.25733312,111
June 23, 2025710710.88710.88770.25663.75201,991
June 20, 2025614.75709709743602.25550,952
June 19, 2025634.5564564650.75534.25276,947
June 18, 2025443.1509.75509.75509.75423.8114,458
June 17, 2025451445445461433.9266,790
June 16, 2025399.4440440441.6392.6220,046
June 13, 2025346.1358.4358.4377.1340.1192,468
June 12, 2025407.8396.35396.35417.3386.3167,013
June 11, 2025447455.65455.65473.8447181,138
June 10, 2025467.5441.5441.5486441.5125,878
June 09, 2025442.5446.5446.5466.1436.887,538
June 06, 2025412.1434.85434.85455.8410.6158,129
June 05, 2025463482.35482.35511445.1165,724
June 04, 2025473466.05466.05501.75452.985,652
June 03, 2025428471.65471.65482.3416124,905
June 02, 2025418.5409.1409.1431.1395.788,152
May 30, 2025417.3428.55428.55428.6407.1121,365
May 29, 2025498.4448448508433.6118,101
May 28, 2025524.5469.8469.8534.5456.487,522
May 27, 2025535533.75533.75555.25523.596,890
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved