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
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
8th May 2026 (Fri) 0.815 0.83 0.815 0.76 30,144
7th May 2026 (Thu) 0.865 0.865 0.865 0.8625 19,521
6th May 2026 (Wed) 0.87 0.875 0.845 0.805 3,134
5th May 2026 (Tue) 0.845 0.875 0.845 0.845 5,333
4th May 2026 (Mon) 0.805 0.805 0.805 0.805 0
1st May 2026 (Fri) 0.83 0.83 0.83 0.805 116
30th Apr 2026 (Thu) 0.7825 0.7825 0.75 0.75 0
29th Apr 2026 (Wed) 0.80 0.80 0.775 0.7825 56,944
28th Apr 2026 (Tue) 0.8125 0.8125 0.81 0.81 0
27th Apr 2026 (Mon) 0.765 0.83 0.76 0.8125 60,613
24th Apr 2026 (Fri) 0.725 0.73 0.72 0.7225 17,367
23rd Apr 2026 (Thu) 0.865 0.865 0.705 0.7025 157,976
22nd Apr 2026 (Wed) 0.945 0.945 0.935 0.95 747
21st Apr 2026 (Tue) 0.93 0.935 0.925 0.9525 4,250
20th Apr 2026 (Mon) 0.83 0.88 0.83 0.88 1,979
17th Apr 2026 (Fri) 0.81 0.8675 0.81 0.8675 0
16th Apr 2026 (Thu) 0.83 0.83 0.80 0.81 6,991
15th Apr 2026 (Wed) 0.715 0.745 0.705 0.775 28,917
14th Apr 2026 (Tue) 0.71 0.75 0.71 0.725 11,049
13th Apr 2026 (Mon) 0.63 0.71 0.63 0.71 53,562
10th Apr 2026 (Fri) 0.71 0.72 0.65 0.635 67,900
9th Apr 2026 (Thu) 0.795 0.795 0.70 0.6825 1,073
8th Apr 2026 (Wed) 0.925 0.93 0.865 0.86 2,884
7th Apr 2026 (Tue) 0.90 0.90 0.875 0.89 1,742
6th Apr 2026 (Mon) 0.93 0.93 0.93 0.93 0
3rd Apr 2026 (Fri) 0.93 0.93 0.93 0.93 0
2nd Apr 2026 (Thu) 0.9375 0.9375 0.93 0.93 0
1st Apr 2026 (Wed) 0.95 0.95 0.95 0.9375 3
31st Mar 2026 (Tue) 0.95 0.95 0.945 0.9475 706
30th Mar 2026 (Mon) 0.855 0.855 0.855 0.91 149
27th Mar 2026 (Fri) 0.9125 0.9125 0.855 0.855 0
26th Mar 2026 (Thu) 0.885 0.885 0.855 0.9125 217
25th Mar 2026 (Wed) 0.925 0.935 0.855 0.8725 646
24th Mar 2026 (Tue) 0.96 0.96 0.96 0.93 279
23rd Mar 2026 (Mon) 1.10 1.10 1.10 1.085 166
FTSE 100 Latest
Value10,466.26
Change22.79