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
15th Aug 2025 (Fri) 0.073 0.076 0.0725 0.07525 1,184,594
14th Aug 2025 (Thu) 0.0715 0.0745 0.07 0.07575 4,398,432
13th Aug 2025 (Wed) 0.07 0.07 0.066 0.07025 570,107
12th Aug 2025 (Tue) 0.071 0.075 0.068 0.07275 1,041,066
11th Aug 2025 (Mon) 0.075 0.076 0.069 0.0685 1,050,335
8th Aug 2025 (Fri) 0.086 0.086 0.0755 0.07575 5,860,383
7th Aug 2025 (Thu) 0.0855 0.0875 0.0845 0.08775 622,605
6th Aug 2025 (Wed) 0.097 0.0975 0.087 0.08775 938,442
5th Aug 2025 (Tue) 0.0955 0.098 0.095 0.099 1,650,003
4th Aug 2025 (Mon) 0.102 0.103 0.0965 0.10025 4,109,393
1st Aug 2025 (Fri) 0.101 0.106 0.101 0.1015 1,469,545
31st Jul 2025 (Thu) 0.0895 0.09 0.0895 0.09575 1,524,873
30th Jul 2025 (Wed) 0.0875 0.0875 0.0865 0.09125 1,027,996
29th Jul 2025 (Tue) 0.0835 0.09 0.0835 0.08975 629,275
28th Jul 2025 (Mon) 0.0875 0.089 0.0815 0.08225 454,980
25th Jul 2025 (Fri) 0.102 0.102 0.0945 0.0885 4,374,928
24th Jul 2025 (Thu) 0.0975 0.104 0.095 0.1035 6,668,960
23rd Jul 2025 (Wed) 0.0805 0.082 0.0805 0.08125 452,487
22nd Jul 2025 (Tue) 0.086 0.086 0.084 0.08375 419,040
21st Jul 2025 (Mon) 0.081 0.084 0.081 0.08425 1,664,985
18th Jul 2025 (Fri) 0.093 0.093 0.0855 0.08675 3,222,626
17th Jul 2025 (Thu) 0.091 0.092 0.091 0.09175 268,302
16th Jul 2025 (Wed) 0.102 0.102 0.094 0.0935 2,597,378
15th Jul 2025 (Tue) 0.096 0.0965 0.0955 0.09975 2,546,727
14th Jul 2025 (Mon) 0.093 0.096 0.093 0.09875 413,533
11th Jul 2025 (Fri) 0.102 0.105 0.102 0.1055 2,075,812
10th Jul 2025 (Thu) 0.117 0.117 0.108 0.1095 1,120,745
9th Jul 2025 (Wed) 0.118 0.118 0.117 0.12 240,282
8th Jul 2025 (Tue) 0.118 0.12 0.112 0.1125 683,711
7th Jul 2025 (Mon) 0.118 0.125 0.118 0.1235 2,295,983
4th Jul 2025 (Fri) 0.108 0.108 0.108 0.1065 77,533
3rd Jul 2025 (Thu) 0.098 0.103 0.0965 0.1005 4,063,747
2nd Jul 2025 (Wed) 0.115 0.117 0.0975 0.1025 10,122,172
1st Jul 2025 (Tue) 0.119 0.125 0.115 0.1185 1,675,867
30th Jun 2025 (Mon) 0.0955 0.102 0.0955 0.09975 1,329,369
27th Jun 2025 (Fri) 0.0945 0.0985 0.094 0.09575 824,600
26th Jun 2025 (Thu) 0.094 0.095 0.091 0.0955 2,142,710
25th Jun 2025 (Wed) 0.0845 0.10 0.084 0.09575 407,866
24th Jun 2025 (Tue) 0.074 0.0845 0.0725 0.08275 2,669,828
23rd Jun 2025 (Mon) 0.104 0.105 0.073 0.07525 4,626,801
20th Jun 2025 (Fri) 0.103 0.11 0.098 0.1085 2,945,232
19th Jun 2025 (Thu) 0.109 0.11 0.109 0.1115 488,729
18th Jun 2025 (Wed) 0.111 0.112 0.103 0.1035 5,320,289
17th Jun 2025 (Tue) 0.102 0.109 0.102 0.1085 1,266,317
16th Jun 2025 (Mon) 0.099 0.102 0.098 0.099 2,593,008
FTSE 100 Latest
Value9,138.90
Change-38.34