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
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
13th Jun 2025 (Fri) 0.24 0.24 0.24 0.2515 481
12th Jun 2025 (Thu) 0.2605 0.2605 0.255 0.255 7
11th Jun 2025 (Wed) 0.254 0.2605 0.254 0.2605 180
10th Jun 2025 (Tue) 0.25 0.25 0.25 0.254 274
9th Jun 2025 (Mon) 0.2295 0.233 0.2295 0.233 5
6th Jun 2025 (Fri) 0.23 0.23 0.2295 0.2295 313
5th Jun 2025 (Thu) 0.23 0.23 0.23 0.23 0
4th Jun 2025 (Wed) 0.234 0.234 0.23 0.23 0
3rd Jun 2025 (Tue) 0.223 0.234 0.223 0.234 4
2nd Jun 2025 (Mon) 0.224 0.224 0.223 0.223 0
30th May 2025 (Fri) 0.214 0.214 0.214 0.224 1,641
29th May 2025 (Thu) 0.2195 0.2195 0.219 0.219 65
28th May 2025 (Wed) 0.223 0.223 0.2195 0.2195 0
27th May 2025 (Tue) 0.205 0.205 0.205 0.223 3,812
26th May 2025 (Mon) 0.207 0.207 0.207 0.207 0
FTSE 100 Latest
Value9,120.31
Change-18.06