Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Amd (3ADE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.32 0.32 0.314 0.3225 15,522
13th Mar 2025 (Thu) 0.322 0.322 0.307 0.306 549,292
12th Mar 2025 (Wed) 0.299 0.299 0.299 0.3295 12,724
11th Mar 2025 (Tue) 0.296 0.308 0.281 0.2905 99,567
10th Mar 2025 (Mon) 0.317 0.331 0.317 0.315 9,358
7th Mar 2025 (Fri) 0.32 0.325 0.314 0.304 185,550
6th Mar 2025 (Thu) 0.329 0.338 0.325 0.3295 12,929
5th Mar 2025 (Wed) 0.353 0.356 0.333 0.3275 19,689
4th Mar 2025 (Tue) 0.325 0.325 0.294 0.304 148,424
3rd Mar 2025 (Mon) 0.352 0.355 0.352 0.3515 65,319
28th Feb 2025 (Fri) 0.343 0.359 0.333 0.3475 384,942
27th Feb 2025 (Thu) 0.405 0.416 0.371 0.375 243,293
26th Feb 2025 (Wed) 0.405 0.409 0.39 0.402 107,205
25th Feb 2025 (Tue) 0.434 0.434 0.41 0.4055 113,327
24th Feb 2025 (Mon) 0.484 0.484 0.446 0.4565 47,494
21st Feb 2025 (Fri) 0.515 0.532 0.515 0.503 62,797
20th Feb 2025 (Thu) 0.527 0.537 0.523 0.515 179,965
19th Feb 2025 (Wed) 0.536 0.54 0.516 0.541 127,706
18th Feb 2025 (Tue) 0.518 0.524 0.518 0.525 40,980
17th Feb 2025 (Mon) 0.511 0.511 0.511 0.5145 39,803
14th Feb 2025 (Fri) 0.497 0.525 0.495 0.507 104,645
13th Feb 2025 (Thu) 0.497 0.528 0.494 0.5125 267,785
12th Feb 2025 (Wed) 0.499 0.499 0.468 0.472 69,078
11th Feb 2025 (Tue) 0.466 0.507 0.466 0.506 36,199
10th Feb 2025 (Mon) 0.4546 0.4552 0.4501 0.4827 306,307
7th Feb 2025 (Fri) 0.4702 0.4707 0.4406 0.4452 300,327
6th Feb 2025 (Thu) 0.4977 0.4988 0.4754 0.47635 611,256
5th Feb 2025 (Wed) 0.4517 0.4664 0.4231 0.45765 773,485
4th Feb 2025 (Tue) 0.5733 0.5948 0.5676 0.5965 189,052
3rd Feb 2025 (Mon) 0.5375 0.5375 0.5375 0.54805 7,498
31st Jan 2025 (Fri) 0.60585 0.60585 0.5979 0.5979 14,100
30th Jan 2025 (Thu) 0.6113 0.6113 0.6054 0.60585 28,505
29th Jan 2025 (Wed) 0.5701 0.5833 0.5701 0.57615 103,254
28th Jan 2025 (Tue) 0.5686 0.5686 0.5686 0.5344 11,727
27th Jan 2025 (Mon) 0.6168 0.6168 0.5625 0.5583 57,382
24th Jan 2025 (Fri) 0.7053 0.716 0.6923 0.71215 58,815
23rd Jan 2025 (Thu) 0.688 0.701 0.6875 0.69855 72,621
22nd Jan 2025 (Wed) 0.6932 0.737 0.6929 0.73595 90,364
21st Jan 2025 (Tue) 0.6956 0.7026 0.6694 0.6908 59,949
20th Jan 2025 (Mon) 0.699 0.699 0.699 0.70725 2,437
17th Jan 2025 (Fri) 0.684 0.684 0.684 0.68665 16,897
16th Jan 2025 (Thu) 0.6772 0.6942 0.6379 0.64505 47,962
FTSE 100 Latest
Value8,632.33
Change89.77