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 Dis (3DIE) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Aug 2025 (Fri) 0.225 0.229 0.225 0.229 39
14th Aug 2025 (Thu) 0.225 0.225 0.225 0.225 0
13th Aug 2025 (Wed) 0.2155 0.225 0.2155 0.225 0
12th Aug 2025 (Tue) 0.2075 0.2155 0.2075 0.2155 0
11th Aug 2025 (Mon) 0.21 0.21 0.21 0.2075 9,387
8th Aug 2025 (Fri) 0.214 0.214 0.2085 0.2085 42
7th Aug 2025 (Thu) 0.22 0.22 0.214 0.214 74
6th Aug 2025 (Wed) 0.262 0.272 0.229 0.22 156,605
5th Aug 2025 (Tue) 0.249 0.249 0.243 0.243 100
4th Aug 2025 (Mon) 0.2365 0.249 0.2365 0.249 0
1st Aug 2025 (Fri) 0.254 0.254 0.2365 0.2365 179
31st Jul 2025 (Thu) 0.259 0.259 0.254 0.254 0
30th Jul 2025 (Wed) 0.2585 0.259 0.2585 0.259 0
29th Jul 2025 (Tue) 0.26 0.26 0.26 0.2585 758
28th Jul 2025 (Mon) 0.266 0.266 0.266 0.259 24
25th Jul 2025 (Fri) 0.272 0.272 0.262 0.262 33
24th Jul 2025 (Thu) 0.266 0.271 0.266 0.272 555
23rd Jul 2025 (Wed) 0.2635 0.2725 0.2635 0.2725 0
22nd Jul 2025 (Tue) 0.266 0.266 0.2635 0.2635 0
21st Jul 2025 (Mon) 0.266 0.266 0.266 0.266 0
18th Jul 2025 (Fri) 0.27 0.27 0.27 0.266 701
17th Jul 2025 (Thu) 0.2555 0.2705 0.2555 0.2705 104
16th Jul 2025 (Wed) 0.253 0.2555 0.253 0.2555 200
15th Jul 2025 (Tue) 0.2585 0.2585 0.253 0.253 0
14th Jul 2025 (Mon) 0.2595 0.2595 0.2585 0.2585 0
11th Jul 2025 (Fri) 0.2695 0.2695 0.2595 0.2595 40
10th Jul 2025 (Thu) 0.267 0.2695 0.267 0.2695 184
9th Jul 2025 (Wed) 0.271 0.271 0.271 0.267 23,862
8th Jul 2025 (Tue) 0.28 0.28 0.28 0.2745 873
7th Jul 2025 (Mon) 0.275 0.2815 0.275 0.2815 0
4th Jul 2025 (Fri) 0.2815 0.2815 0.275 0.275 38
3rd Jul 2025 (Thu) 0.277 0.2815 0.277 0.2815 0
2nd Jul 2025 (Wed) 0.2795 0.2795 0.277 0.277 0
1st Jul 2025 (Tue) 0.282 0.282 0.282 0.2795 165
30th Jun 2025 (Mon) 0.278 0.2825 0.278 0.2825 351
27th Jun 2025 (Fri) 0.27 0.27 0.27 0.278 344
26th Jun 2025 (Thu) 0.253 0.253 0.253 0.264 1,619
25th Jun 2025 (Wed) 0.2565 0.257 0.2565 0.257 0
24th Jun 2025 (Tue) 0.241 0.2565 0.241 0.2565 4
23rd Jun 2025 (Mon) 0.25 0.25 0.241 0.241 0
20th Jun 2025 (Fri) 0.2395 0.25 0.2395 0.25 44
19th Jun 2025 (Thu) 0.2455 0.2455 0.2395 0.2395 0
18th Jun 2025 (Wed) 0.256 0.256 0.2455 0.2455 1,147
17th Jun 2025 (Tue) 0.2605 0.2605 0.256 0.256 0
16th Jun 2025 (Mon) 0.247 0.247 0.247 0.2605 1,000
FTSE 100 Latest
Value9,138.90
Change-38.34