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 Tsla (3STL) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.765 0.795 0.726 0.742 919,772
13th Mar 2025 (Thu) 0.772 0.866 0.73 0.851 807,227
12th Mar 2025 (Wed) 0.89 0.892 0.70 0.712 1,113,860
11th Mar 2025 (Tue) 1.065 1.12 0.90 0.986 936,471
10th Mar 2025 (Mon) 0.793 0.95 0.793 0.9795 440,828
7th Mar 2025 (Fri) 0.75 0.806 0.723 0.807 796,592
6th Mar 2025 (Thu) 0.647 0.72 0.647 0.693 555,884
5th Mar 2025 (Wed) 0.64 0.70 0.64 0.695 385,066
4th Mar 2025 (Tue) 0.643 0.75 0.618 0.7615 306,950
3rd Mar 2025 (Mon) 0.55 0.561 0.51 0.5365 588,868
28th Feb 2025 (Fri) 0.677 0.707 0.591 0.611 343,527
27th Feb 2025 (Thu) 0.589 0.65 0.553 0.612 685,571
26th Feb 2025 (Wed) 0.509 0.569 0.494 0.5505 438,800
25th Feb 2025 (Tue) 0.436 0.523 0.417 0.5345 485,249
24th Feb 2025 (Mon) 0.395 0.442 0.378 0.412 333,365
21st Feb 2025 (Fri) 0.351 0.373 0.351 0.3745 285,609
20th Feb 2025 (Thu) 0.335 0.358 0.328 0.3495 162,558
19th Feb 2025 (Wed) 0.35 0.354 0.321 0.3365 409,633
18th Feb 2025 (Tue) 0.334 0.351 0.334 0.346 382,145
17th Feb 2025 (Mon) 0.3575 0.368 0.3575 0.368 421
14th Feb 2025 (Fri) 0.331 0.366 0.327 0.3575 1,989,216
13th Feb 2025 (Thu) 0.406 0.407 0.34 0.3585 700,949
12th Feb 2025 (Wed) 0.459 0.49 0.415 0.42 1,089,036
11th Feb 2025 (Tue) 0.394 0.428 0.387 0.4275 346,919
10th Feb 2025 (Mon) 0.369 0.383 0.361 0.356 585,383
7th Feb 2025 (Fri) 0.33 0.334 0.306 0.333 1,338,325
6th Feb 2025 (Thu) 0.311 0.345 0.31 0.3385 210,315
5th Feb 2025 (Wed) 0.287 0.287 0.285 0.299 688,143
4th Feb 2025 (Tue) 0.30 0.306 0.289 0.2995 403,143
3rd Feb 2025 (Mon) 0.291 0.315 0.279 0.2985 1,581,220
31st Jan 2025 (Fri) 0.265 0.265 0.231 0.237 1,394,025
30th Jan 2025 (Thu) 0.273 0.299 0.243 0.273 883,096
29th Jan 2025 (Wed) 0.274 0.289 0.274 0.29 95,876
28th Jan 2025 (Tue) 0.272 0.292 0.267 0.293 514,517
27th Jan 2025 (Mon) 0.285 0.294 0.259 0.268 109,626
24th Jan 2025 (Fri) 0.24 0.241 0.239 0.242 470,618
23rd Jan 2025 (Thu) 0.244 0.25 0.236 0.245 464,476
22nd Jan 2025 (Wed) 0.234 0.235 0.234 0.23 52,902
21st Jan 2025 (Tue) 0.213 0.256 0.209 0.2415 669,974
20th Jan 2025 (Mon) 0.212 0.214 0.204 0.2065 82,787
17th Jan 2025 (Fri) 0.247 0.247 0.214 0.212 605,478
16th Jan 2025 (Thu) 0.226 0.248 0.226 0.2455 1,072,466
15th Jan 2025 (Wed) 0.293 0.293 0.249 0.251 1,353,289
FTSE 100 Latest
Value8,632.33
Change89.77