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!

Ls 3x Crm (3CRE) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.53 0.53 0.53 0.515 1,373
9th Jul 2026 (Thu) 0.468 0.468 0.468 0.515 1,995
8th Jul 2026 (Wed) 0.555 0.555 0.555 0.54 21,350
7th Jul 2026 (Tue) 0.58 0.58 0.575 0.585 78,925
6th Jul 2026 (Mon) 0.54 0.54 0.515 0.5475 200,741
3rd Jul 2026 (Fri) 0.535 0.535 0.525 0.525 0
2nd Jul 2026 (Thu) 0.535 0.535 0.505 0.535 16,331
1st Jul 2026 (Wed) 0.54 0.54 0.54 0.5375 37
30th Jun 2026 (Tue) 0.484 0.484 0.444 0.448 7,323
29th Jun 2026 (Mon) 0.488 0.488 0.488 0.49 1,752
26th Jun 2026 (Fri) 0.426 0.456 0.426 0.459 18,485
25th Jun 2026 (Thu) 0.428 0.438 0.42 0.416 7,446
24th Jun 2026 (Wed) 0.458 0.46 0.458 0.457 3,855
23rd Jun 2026 (Tue) 0.422 0.44 0.422 0.435 29,568
22nd Jun 2026 (Mon) 0.40 0.40 0.40 0.399 3,560
19th Jun 2026 (Fri) 0.423 0.424 0.423 0.424 0
18th Jun 2026 (Thu) 0.456 0.456 0.432 0.423 9,381
17th Jun 2026 (Wed) 0.505 0.505 0.486 0.488 11,874
16th Jun 2026 (Tue) 0.55 0.55 0.54 0.52 6,352
15th Jun 2026 (Mon) 0.595 0.595 0.595 0.5675 1,000
12th Jun 2026 (Fri) 0.555 0.555 0.52 0.545 4,728
11th Jun 2026 (Thu) 0.605 0.605 0.545 0.54 41,346
10th Jun 2026 (Wed) 0.65 0.65 0.60 0.645 2,758
9th Jun 2026 (Tue) 0.715 0.715 0.67 0.6525 4,684
8th Jun 2026 (Mon) 0.79 0.79 0.75 0.745 8,121
5th Jun 2026 (Fri) 0.815 0.815 0.815 0.795 1,062
4th Jun 2026 (Thu) 0.8675 0.8675 0.85 0.85 0
3rd Jun 2026 (Wed) 0.895 0.895 0.875 0.8675 21,841
2nd Jun 2026 (Tue) 1.11 1.14 0.92 0.93 31,018
1st Jun 2026 (Mon) 0.985 1.15 0.965 1.15 27,308
29th May 2026 (Fri) 0.735 0.875 0.72 0.8825 9,536
28th May 2026 (Thu) 0.685 0.745 0.675 0.735 769
27th May 2026 (Wed) 0.745 0.76 0.73 0.765 1,596
26th May 2026 (Tue) 0.7425 0.7775 0.7425 0.7775 0
25th May 2026 (Mon) 0.7425 0.7425 0.7425 0.7425 0
22nd May 2026 (Fri) 0.75 0.75 0.73 0.7425 1,686
21st May 2026 (Thu) 0.705 0.705 0.705 0.69 161
20th May 2026 (Wed) 0.735 0.735 0.72 0.725 311
19th May 2026 (Tue) 0.80 0.80 0.80 0.78 281
18th May 2026 (Mon) 0.69 0.74 0.69 0.74 0
15th May 2026 (Fri) 0.63 0.635 0.63 0.69 11,535
14th May 2026 (Thu) 0.60 0.61 0.60 0.625 4,282
13th May 2026 (Wed) 0.665 0.665 0.605 0.605 51,580
12th May 2026 (Tue) 0.725 0.725 0.725 0.6975 459
11th May 2026 (Mon) 0.765 0.77 0.765 0.745 3,171
FTSE 100 Latest
Value10,497.29
Change24.84