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
6th Jun 2025 (Fri) 0.135 0.15 0.131 0.1355 4,498,294
5th Jun 2025 (Thu) 0.12 0.134 0.117 0.127 783,141
4th Jun 2025 (Wed) 0.104 0.118 0.102 0.114 957,181
3rd Jun 2025 (Tue) 0.107 0.107 0.10 0.09825 3,229,823
2nd Jun 2025 (Mon) 0.107 0.112 0.102 0.111 1,701,246
30th May 2025 (Fri) 0.0945 0.0975 0.0895 0.09175 2,402,516
29th May 2025 (Thu) 0.0865 0.0925 0.0865 0.08875 1,488,527
28th May 2025 (Wed) 0.089 0.0925 0.088 0.09075 645,808
27th May 2025 (Tue) 0.106 0.106 0.096 0.09825 1,887,493
26th May 2025 (Mon) 0.117 0.117 0.117 0.117 0
23rd May 2025 (Fri) 0.111 0.118 0.107 0.1165 2,709,399
22nd May 2025 (Thu) 0.118 0.123 0.112 0.1105 2,584,739
21st May 2025 (Wed) 0.108 0.112 0.108 0.1085 581,150
20th May 2025 (Tue) 0.113 0.113 0.101 0.1085 1,355,003
19th May 2025 (Mon) 0.116 0.122 0.113 0.117 1,418,628
16th May 2025 (Fri) 0.114 0.114 0.105 0.109 1,134,306
15th May 2025 (Thu) 0.112 0.119 0.112 0.1165 4,041,683
14th May 2025 (Wed) 0.118 0.12 0.112 0.113 2,091,751
13th May 2025 (Tue) 0.151 0.152 0.14 0.1415 870,393
12th May 2025 (Mon) 0.144 0.152 0.138 0.1435 2,374,560
9th May 2025 (Fri) 0.21 0.21 0.162 0.18 873,128
8th May 2025 (Thu) 0.226 0.226 0.203 0.203 551,457
7th May 2025 (Wed) 0.228 0.232 0.223 0.2385 572,584
6th May 2025 (Tue) 0.228 0.24 0.228 0.2325 1,537,226
5th May 2025 (Mon) 0.211 0.211 0.211 0.211 0
2nd May 2025 (Fri) 0.218 0.221 0.208 0.2115 491,398
1st May 2025 (Thu) 0.219 0.224 0.20 0.208 1,029,044
30th Apr 2025 (Wed) 0.202 0.239 0.202 0.2255 2,437,903
29th Apr 2025 (Tue) 0.209 0.223 0.204 0.22 854,360
28th Apr 2025 (Mon) 0.208 0.219 0.196 0.2385 1,101,867
25th Apr 2025 (Fri) 0.293 0.303 0.237 0.233 1,235,369
24th Apr 2025 (Thu) 0.341 0.359 0.313 0.322 913,927
23rd Apr 2025 (Wed) 0.344 0.369 0.299 0.318 1,315,163
22nd Apr 2025 (Tue) 0.443 0.457 0.395 0.399 597,692
21st Apr 2025 (Mon) 0.4085 0.4085 0.4085 0.4085 0
18th Apr 2025 (Fri) 0.4085 0.4085 0.4085 0.4085 0
17th Apr 2025 (Thu) 0.375 0.413 0.375 0.4085 303,931
16th Apr 2025 (Wed) 0.371 0.384 0.358 0.3605 448,576
15th Apr 2025 (Tue) 0.353 0.369 0.336 0.344 1,354,124
14th Apr 2025 (Mon) 0.328 0.359 0.328 0.369 107,342
11th Apr 2025 (Fri) 0.341 0.385 0.333 0.392 720,784
10th Apr 2025 (Thu) 0.32 0.359 0.32 0.3635 669,326
9th Apr 2025 (Wed) 0.649 0.746 0.61 0.6385 1,340,372
FTSE 100 Latest
Value8,815.83
Change-22.08